RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
科力尔002892.SZ
最近收盘价8.982026-07-17
最近交易日2026-07-17
成交量（股）8,002,905
成交额（元）73,000,320
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-06-01 | cash_dividend | 0.022 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-25 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-25 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.20 | 9.37 | 8.97 | 8.98 | 8.98 | qfq | 8,002,905 | 73,000,320 | -2.50% |
| 2026-07-16 | 9.00 | 9.27 | 8.98 | 9.21 | 9.21 | qfq | 7,120,337 | 65,442,293 | 1.32% |
| 2026-07-15 | 9.05 | 9.14 | 8.89 | 9.09 | 9.09 | qfq | 6,650,312 | 60,174,699 | 0.66% |
| 2026-07-14 | 8.87 | 9.15 | 8.81 | 9.03 | 9.03 | qfq | 6,678,778 | 60,414,462 | -0.33% |
| 2026-07-13 | 9.19 | 9.19 | 8.95 | 9.06 | 9.06 | qfq | 6,995,608 | 63,214,589 | -1.52% |
| 2026-07-10 | 9.17 | 9.36 | 9.05 | 9.20 | 9.20 | qfq | 7,564,750 | 69,718,877 | 0.44% |
| 2026-07-09 | 9.26 | 9.36 | 9.00 | 9.16 | 9.16 | qfq | 8,168,276 | 74,830,678 | -2.24% |
| 2026-07-08 | 9.19 | 9.37 | 8.94 | 9.37 | 9.37 | qfq | 8,313,061 | 76,705,833 | 1.30% |
| 2026-07-07 | 9.42 | 9.61 | 9.22 | 9.25 | 9.25 | qfq | 8,829,035 | 82,701,520 | -1.39% |
| 2026-07-06 | 9.87 | 9.87 | 9.37 | 9.38 | 9.38 | qfq | 15,701,334 | 149,590,290 | -5.82% |
| 2026-07-03 | 9.52 | 10.10 | 9.36 | 9.96 | 9.96 | qfq | 20,553,015 | 202,350,064 | 6.64% |
| 2026-07-02 | 9.28 | 9.72 | 9.27 | 9.34 | 9.34 | qfq | 12,298,978 | 116,698,739 | 0.86% |
| 2026-07-01 | 9.08 | 9.40 | 9.08 | 9.26 | 9.26 | qfq | 10,004,937 | 92,651,472 | 1.98% |
| 2026-06-30 | 8.83 | 9.16 | 8.69 | 9.08 | 9.08 | qfq | 10,608,230 | 95,247,381 | 2.71% |
| 2026-06-29 | 8.89 | 8.93 | 8.59 | 8.84 | 8.84 | qfq | 11,002,314 | 96,602,534 | 0.68% |
| 2026-06-26 | 9.38 | 9.48 | 8.78 | 8.78 | 8.78 | qfq | 13,117,692 | 118,825,922 | -6.99% |
| 2026-06-25 | 9.73 | 9.82 | 9.42 | 9.44 | 9.44 | qfq | 10,049,000 | 95,850,773 | -3.87% |
| 2026-06-24 | 10.05 | 10.05 | 9.66 | 9.82 | 9.82 | qfq | 10,264,922 | 100,619,824 | -2.09% |
| 2026-06-23 | 9.89 | 10.30 | 9.86 | 10.03 | 10.03 | qfq | 10,171,893 | 102,732,176 | 0.10% |
| 2026-06-22 | 10.18 | 10.20 | 9.77 | 10.02 | 10.02 | qfq | 13,198,175 | 130,921,106 | -1.86% |
| 2026-06-18 | 10.19 | 10.31 | 10.01 | 10.21 | 10.21 | qfq | 10,104,888 | 102,820,669 | 0.00% |
| 2026-06-17 | 10.41 | 10.52 | 10.18 | 10.21 | 10.21 | qfq | 11,653,919 | 119,773,184 | -3.04% |
| 2026-06-16 | 10.28 | 10.54 | 10.15 | 10.53 | 10.53 | qfq | 14,551,993 | 151,431,078 | 1.94% |
| 2026-06-15 | 10.40 | 10.50 | 10.17 | 10.33 | 10.33 | qfq | 17,407,892 | 179,824,097 | -1.62% |
| 2026-06-12 | 10.10 | 10.95 | 9.96 | 10.50 | 10.50 | qfq | 26,940,196 | 285,618,027 | 5.53% |
| 2026-06-11 | 10.37 | 10.37 | 9.90 | 9.95 | 9.95 | qfq | 14,392,486 | 144,157,991 | -4.60% |
| 2026-06-10 | 10.75 | 10.81 | 10.32 | 10.43 | 10.43 | qfq | 13,181,395 | 138,717,033 | -3.52% |
| 2026-06-09 | 11.11 | 11.11 | 10.60 | 10.81 | 10.81 | qfq | 18,004,878 | 193,977,705 | -0.73% |
| 2026-06-08 | 10.75 | 11.27 | 10.68 | 10.89 | 10.89 | qfq | 30,310,337 | 331,796,700 | 0.09% |
| 2026-06-05 | 9.88 | 10.88 | 9.42 | 10.88 | 10.88 | qfq | 32,089,874 | 329,565,603 | 10.01% |
| 2026-06-04 | 10.10 | 10.26 | 9.89 | 9.89 | 9.89 | qfq | 14,454,572 | 144,817,213 | -2.75% |
| 2026-06-03 | 10.41 | 10.52 | 10.12 | 10.17 | 10.17 | qfq | 12,836,373 | 132,302,056 | -2.21% |
| 2026-06-02 | 10.59 | 10.74 | 10.30 | 10.40 | 10.40 | qfq | 11,212,235 | 117,403,563 | -1.52% |
| 2026-06-01 | 10.50 | 10.78 | 10.48 | 10.56 | 10.56 | qfq | 14,077,277 | 149,465,100 | -0.66% |
| 2026-05-29 | 11.72 | 11.72 | 10.58 | 10.63 | 10.61 | qfq | 25,632,249 | 282,202,649 | -8.91% |
| 2026-05-28 | 12.00 | 12.05 | 11.60 | 11.67 | 11.65 | qfq | 19,117,964 | 224,079,595 | -3.39% |
| 2026-05-27 | 12.00 | 12.10 | 11.61 | 12.08 | 12.06 | qfq | 30,638,513 | 364,505,094 | -2.19% |
| 2026-05-26 | 11.73 | 12.35 | 11.52 | 12.35 | 12.32 | qfq | 43,873,285 | 529,975,082 | 5.83% |
| 2026-05-25 | 11.69 | 11.98 | 11.53 | 11.67 | 11.65 | qfq | 26,257,909 | 307,267,474 | -0.09% |
| 2026-05-22 | 11.76 | 11.85 | 11.50 | 11.68 | 11.66 | qfq | 25,804,790 | 300,415,419 | -0.68% |
| 2026-05-21 | 11.40 | 11.80 | 11.32 | 11.76 | 11.74 | qfq | 34,052,597 | 395,326,123 | 3.16% |
| 2026-05-20 | 11.59 | 11.73 | 11.31 | 11.40 | 11.38 | qfq | 21,444,511 | 245,479,317 | -3.31% |
| 2026-05-19 | 11.53 | 11.79 | 11.48 | 11.79 | 11.77 | qfq | 29,836,538 | 346,801,636 | 2.25% |
| 2026-05-18 | 11.66 | 11.76 | 11.35 | 11.53 | 11.51 | qfq | 46,494,469 | 535,721,127 | 1.68% |
| 2026-05-15 | 10.32 | 11.34 | 10.31 | 11.34 | 11.32 | qfq | 26,725,658 | 296,718,956 | 9.99% |
| 2026-05-14 | 10.58 | 10.59 | 10.30 | 10.31 | 10.29 | qfq | 8,596,495 | 89,328,214 | -2.37% |
| 2026-05-13 | 10.62 | 10.67 | 10.48 | 10.56 | 10.54 | qfq | 8,546,180 | 90,173,242 | -0.56% |
| 2026-05-12 | 10.77 | 10.95 | 10.61 | 10.62 | 10.60 | qfq | 8,491,490 | 91,276,200 | -1.21% |
| 2026-05-11 | 10.91 | 10.94 | 10.70 | 10.75 | 10.73 | qfq | 11,473,615 | 123,628,884 | -1.65% |
| 2026-05-08 | 10.60 | 11.05 | 10.53 | 10.93 | 10.91 | qfq | 13,091,929 | 142,497,357 | 3.11% |
| 2026-05-07 | 10.45 | 10.70 | 10.40 | 10.60 | 10.58 | qfq | 9,200,850 | 97,508,196 | 1.44% |
| 2026-05-06 | 10.43 | 10.55 | 10.38 | 10.45 | 10.43 | qfq | 8,841,925 | 92,609,709 | 0.58% |
| 2026-04-30 | 10.30 | 10.44 | 10.25 | 10.39 | 10.37 | qfq | 6,836,630 | 70,742,213 | 0.87% |
| 2026-04-29 | 10.30 | 10.39 | 10.28 | 10.30 | 10.28 | qfq | 5,736,448 | 59,369,486 | -0.19% |
| 2026-04-28 | 10.33 | 10.54 | 10.23 | 10.32 | 10.30 | qfq | 7,188,113 | 74,569,139 | -0.96% |
| 2026-04-27 | 10.50 | 10.50 | 10.09 | 10.42 | 10.40 | qfq | 17,504,298 | 180,020,125 | -4.84% |
| 2026-04-24 | 10.87 | 11.02 | 10.81 | 10.95 | 10.93 | qfq | 6,528,409 | 71,243,513 | 0.46% |
| 2026-04-23 | 11.12 | 11.13 | 10.85 | 10.90 | 10.88 | qfq | 6,216,992 | 68,073,806 | -1.98% |
| 2026-04-22 | 11.06 | 11.15 | 11.00 | 11.12 | 11.10 | qfq | 4,372,948 | 48,526,864 | 0.18% |
| 2026-04-21 | 11.14 | 11.17 | 11.03 | 11.10 | 11.08 | qfq | 5,850,200 | 64,848,654 | -0.63% |
| 2026-04-20 | 11.15 | 11.34 | 11.10 | 11.17 | 11.15 | qfq | 7,909,005 | 88,465,707 | 0.72% |
| 2026-04-17 | 11.06 | 11.12 | 10.92 | 11.09 | 11.07 | qfq | 5,146,208 | 56,686,452 | 0.36% |
| 2026-04-16 | 10.96 | 11.08 | 10.94 | 11.05 | 11.03 | qfq | 4,781,906 | 52,658,363 | 1.28% |
| 2026-04-15 | 11.11 | 11.16 | 10.91 | 10.91 | 10.89 | qfq | 4,682,180 | 51,677,310 | -1.00% |
| 2026-04-14 | 11.01 | 11.04 | 10.91 | 11.02 | 11.00 | qfq | 4,467,147 | 49,069,626 | 0.73% |
| 2026-04-13 | 10.88 | 11.01 | 10.86 | 10.94 | 10.92 | qfq | 3,394,612 | 37,133,767 | -0.18% |
| 2026-04-10 | 10.99 | 11.13 | 10.95 | 10.96 | 10.94 | qfq | 5,434,033 | 60,026,537 | 0.74% |
| 2026-04-09 | 10.92 | 10.99 | 10.85 | 10.88 | 10.86 | qfq | 5,334,204 | 58,177,117 | -1.18% |
| 2026-04-08 | 10.78 | 11.04 | 10.75 | 11.01 | 10.99 | qfq | 8,300,172 | 90,609,799 | 4.66% |
| 2026-04-07 | 10.50 | 10.62 | 10.49 | 10.52 | 10.50 | qfq | 4,250,193 | 44,856,308 | 0.29% |
| 2026-04-03 | 10.80 | 10.86 | 10.43 | 10.49 | 10.47 | qfq | 5,514,967 | 58,285,845 | -2.78% |
| 2026-04-02 | 10.99 | 11.01 | 10.75 | 10.79 | 10.77 | qfq | 4,845,796 | 52,707,413 | -2.09% |
| 2026-04-01 | 11.02 | 11.04 | 10.91 | 11.02 | 11.00 | qfq | 5,876,783 | 64,600,652 | 1.57% |
| 2026-03-31 | 10.90 | 11.03 | 10.83 | 10.85 | 10.83 | qfq | 5,024,497 | 54,893,528 | -0.46% |
| 2026-03-30 | 10.82 | 10.95 | 10.73 | 10.90 | 10.88 | qfq | 4,483,753 | 48,623,639 | -0.46% |
| 2026-03-27 | 10.80 | 11.03 | 10.78 | 10.95 | 10.93 | qfq | 3,961,410 | 43,299,593 | 0.46% |
| 2026-03-26 | 11.06 | 11.19 | 10.87 | 10.90 | 10.88 | qfq | 5,041,051 | 55,453,918 | -1.27% |
| 2026-03-25 | 11.02 | 11.15 | 11.00 | 11.04 | 11.02 | qfq | 5,231,072 | 57,974,547 | 0.09% |
| 2026-03-24 | 11.02 | 11.10 | 10.76 | 11.03 | 11.01 | qfq | 5,863,305 | 64,004,281 | 2.13% |
| 2026-03-23 | 11.09 | 11.23 | 10.75 | 10.80 | 10.78 | qfq | 10,012,645 | 110,324,161 | -4.34% |
| 2026-03-20 | 11.59 | 11.70 | 11.28 | 11.29 | 11.27 | qfq | 7,179,189 | 82,057,155 | -2.50% |
| 2026-03-19 | 11.72 | 11.78 | 11.54 | 11.58 | 11.56 | qfq | 6,447,172 | 75,229,465 | -2.11% |
| 2026-03-18 | 11.86 | 11.90 | 11.75 | 11.83 | 11.81 | qfq | 5,451,278 | 64,421,322 | -0.17% |
| 2026-03-17 | 12.20 | 12.24 | 11.85 | 11.85 | 11.83 | qfq | 9,318,856 | 111,859,759 | -3.58% |
| 2026-03-16 | 11.81 | 12.45 | 11.74 | 12.29 | 12.26 | qfq | 16,086,647 | 196,316,008 | 4.06% |
| 2026-03-13 | 11.79 | 11.95 | 11.77 | 11.81 | 11.79 | qfq | 4,880,544 | 57,891,534 | -0.59% |
| 2026-03-12 | 11.99 | 12.05 | 11.83 | 11.88 | 11.86 | qfq | 4,901,394 | 58,337,063 | -1.00% |
| 2026-03-11 | 12.12 | 12.17 | 11.99 | 12.00 | 11.98 | qfq | 5,951,147 | 71,824,876 | -0.66% |
| 2026-03-10 | 11.99 | 12.09 | 11.93 | 12.08 | 12.06 | qfq | 7,125,703 | 85,609,536 | 1.77% |
| 2026-03-09 | 11.79 | 11.94 | 11.61 | 11.87 | 11.85 | qfq | 7,156,950 | 84,009,606 | -0.34% |
| 2026-03-06 | 11.76 | 11.91 | 11.71 | 11.91 | 11.89 | qfq | 5,196,288 | 61,557,103 | 1.02% |
| 2026-03-05 | 11.69 | 11.89 | 11.66 | 11.79 | 11.77 | qfq | 8,386,255 | 98,825,422 | 2.34% |
| 2026-03-04 | 11.51 | 11.72 | 11.47 | 11.52 | 11.50 | qfq | 8,131,480 | 94,139,304 | -1.12% |
| 2026-03-03 | 12.18 | 12.21 | 11.63 | 11.65 | 11.63 | qfq | 13,452,506 | 159,389,368 | -3.88% |
| 2026-03-02 | 12.28 | 12.39 | 12.11 | 12.12 | 12.09 | qfq | 12,298,888 | 149,972,467 | -3.35% |
| 2026-02-27 | 12.64 | 12.64 | 12.49 | 12.54 | 12.51 | qfq | 7,373,035 | 92,374,637 | -0.71% |
| 2026-02-26 | 12.74 | 12.75 | 12.57 | 12.63 | 12.60 | qfq | 7,970,551 | 100,688,341 | -0.86% |
| 2026-02-25 | 12.77 | 12.86 | 12.71 | 12.74 | 12.71 | qfq | 9,289,692 | 118,578,651 | -0.08% |
| 2026-02-24 | 13.06 | 13.12 | 12.73 | 12.75 | 12.72 | qfq | 11,070,940 | 141,969,127 | -0.16% |
| 2026-02-13 | 12.60 | 12.85 | 12.60 | 12.77 | 12.74 | qfq | 9,783,102 | 124,919,418 | 1.03% |
| 2026-02-12 | 12.66 | 12.73 | 12.60 | 12.64 | 12.61 | qfq | 5,290,205 | 67,032,632 | -0.39% |
| 2026-02-11 | 12.66 | 12.70 | 12.58 | 12.69 | 12.66 | qfq | 4,671,003 | 59,186,872 | 0.24% |
| 2026-02-10 | 12.65 | 12.72 | 12.55 | 12.66 | 12.63 | qfq | 6,562,383 | 83,074,117 | 0.08% |
| 2026-02-09 | 12.58 | 12.70 | 12.49 | 12.65 | 12.62 | qfq | 6,949,467 | 87,561,464 | 1.61% |
| 2026-02-06 | 12.35 | 12.56 | 12.25 | 12.45 | 12.42 | qfq | 7,283,197 | 90,608,927 | 0.16% |
| 2026-02-05 | 12.52 | 12.58 | 12.41 | 12.43 | 12.40 | qfq | 6,879,145 | 85,726,494 | -0.80% |
| 2026-02-04 | 12.63 | 12.67 | 12.48 | 12.53 | 12.50 | qfq | 8,730,022 | 109,575,612 | -1.18% |
| 2026-02-03 | 12.58 | 12.70 | 12.51 | 12.68 | 12.65 | qfq | 7,485,989 | 94,570,834 | 1.44% |
| 2026-02-02 | 12.56 | 12.73 | 12.48 | 12.50 | 12.47 | qfq | 10,896,809 | 137,311,325 | -0.79% |
| 2026-01-30 | 12.59 | 12.85 | 12.35 | 12.60 | 12.57 | qfq | 11,636,214 | 146,169,866 | 0.48% |
| 2026-01-29 | 12.76 | 12.88 | 12.50 | 12.54 | 12.51 | qfq | 12,301,634 | 155,614,529 | -2.11% |
| 2026-01-28 | 13.10 | 13.10 | 12.78 | 12.81 | 12.78 | qfq | 13,456,496 | 173,230,859 | -2.59% |
| 2026-01-27 | 13.16 | 13.26 | 12.73 | 13.15 | 13.12 | qfq | 16,655,573 | 216,367,571 | -0.60% |
| 2026-01-26 | 13.70 | 13.77 | 13.14 | 13.23 | 13.20 | qfq | 21,520,963 | 288,404,558 | -2.86% |
| 2026-01-23 | 13.57 | 13.63 | 13.45 | 13.62 | 13.59 | qfq | 16,391,695 | 222,379,992 | 0.59% |
| 2026-01-22 | 13.46 | 13.72 | 13.44 | 13.54 | 13.51 | qfq | 14,588,457 | 197,548,590 | 0.82% |
| 2026-01-21 | 13.27 | 13.53 | 13.22 | 13.43 | 13.40 | qfq | 11,779,330 | 158,184,671 | 0.45% |
| 2026-01-20 | 13.49 | 13.58 | 13.28 | 13.37 | 13.34 | qfq | 13,579,749 | 182,200,615 | -0.82% |
| 2026-01-19 | 13.43 | 13.59 | 13.38 | 13.48 | 13.45 | qfq | 13,569,989 | 183,272,811 | 0.37% |
| 2026-01-16 | 13.24 | 13.49 | 13.18 | 13.43 | 13.40 | qfq | 16,352,152 | 218,680,601 | 2.05% |
| 2026-01-15 | 13.24 | 13.30 | 13.05 | 13.16 | 13.13 | qfq | 10,956,832 | 144,059,980 | -0.60% |
| 2026-01-14 | 13.36 | 13.55 | 13.13 | 13.24 | 13.21 | qfq | 18,729,091 | 250,283,571 | -0.97% |
| 2026-01-13 | 13.65 | 13.75 | 13.36 | 13.37 | 13.34 | qfq | 20,337,986 | 274,762,265 | -2.05% |
| 2026-01-12 | 13.43 | 13.66 | 13.33 | 13.65 | 13.62 | qfq | 20,799,861 | 281,443,523 | 2.02% |
| 2026-01-09 | 13.26 | 13.44 | 13.19 | 13.38 | 13.35 | qfq | 14,135,814 | 188,875,824 | 0.90% |
| 2026-01-08 | 13.16 | 13.33 | 13.11 | 13.26 | 13.23 | qfq | 10,041,365 | 133,264,287 | 0.23% |
| 2026-01-07 | 13.38 | 13.39 | 13.13 | 13.23 | 13.20 | qfq | 13,468,366 | 178,529,495 | -1.12% |
| 2026-01-06 | 13.37 | 13.47 | 13.32 | 13.38 | 13.35 | qfq | 13,587,256 | 181,946,331 | -0.15% |
| 2026-01-05 | 13.35 | 13.63 | 13.19 | 13.40 | 13.37 | qfq | 18,622,135 | 248,679,227 | -0.15% |
| 2025-12-31 | 13.66 | 13.67 | 13.39 | 13.42 | 13.39 | qfq | 16,394,621 | 220,458,078 | -1.40% |
| 2025-12-30 | 13.39 | 13.73 | 13.29 | 13.61 | 13.58 | qfq | 25,502,223 | 345,367,354 | 2.48% |
| 2025-12-29 | 13.16 | 13.37 | 13.12 | 13.28 | 13.25 | qfq | 15,386,045 | 203,892,376 | 1.53% |
| 2025-12-26 | 13.00 | 13.15 | 12.90 | 13.08 | 13.05 | qfq | 13,007,316 | 169,712,094 | 0.23% |
| 2025-12-25 | 12.64 | 13.15 | 12.60 | 13.05 | 13.02 | qfq | 16,768,086 | 217,420,309 | 3.33% |
| 2025-12-24 | 12.57 | 12.65 | 12.48 | 12.63 | 12.60 | qfq | 6,124,488 | 77,270,452 | 0.88% |
| 2025-12-23 | 12.60 | 12.61 | 12.47 | 12.52 | 12.49 | qfq | 5,017,788 | 62,855,905 | -0.71% |
| 2025-12-22 | 12.54 | 12.65 | 12.48 | 12.61 | 12.58 | qfq | 7,033,344 | 88,568,258 | 1.04% |
| 2025-12-19 | 12.50 | 12.63 | 12.46 | 12.48 | 12.45 | qfq | 6,209,211 | 77,721,567 | -0.08% |
| 2025-12-18 | 12.31 | 12.59 | 12.27 | 12.49 | 12.46 | qfq | 6,460,152 | 80,445,018 | 0.48% |
| 2025-12-17 | 12.35 | 12.44 | 12.08 | 12.43 | 12.40 | qfq | 7,005,757 | 85,818,884 | 1.22% |
| 2025-12-16 | 12.55 | 12.60 | 12.28 | 12.28 | 12.25 | qfq | 6,814,326 | 84,126,545 | -2.31% |
| 2025-12-15 | 12.67 | 12.74 | 12.53 | 12.57 | 12.54 | qfq | 6,089,318 | 76,843,720 | -1.33% |
| 2025-12-12 | 12.69 | 12.84 | 12.63 | 12.74 | 12.71 | qfq | 8,626,962 | 109,623,391 | 0.31% |
| 2025-12-11 | 12.93 | 12.96 | 12.69 | 12.70 | 12.67 | qfq | 7,143,211 | 91,512,320 | -1.93% |
| 2025-12-10 | 12.90 | 12.99 | 12.85 | 12.95 | 12.92 | qfq | 6,086,060 | 78,664,225 | 0.08% |
| 2025-12-09 | 13.06 | 13.15 | 12.93 | 12.94 | 12.91 | qfq | 7,360,983 | 95,984,757 | -1.60% |
| 2025-12-08 | 13.05 | 13.22 | 12.94 | 13.15 | 13.12 | qfq | 11,702,988 | 153,169,503 | 1.00% |
| 2025-12-05 | 12.88 | 13.02 | 12.77 | 13.02 | 12.99 | qfq | 7,741,210 | 99,997,989 | 1.09% |
| 2025-12-04 | 12.85 | 12.99 | 12.78 | 12.88 | 12.85 | qfq | 9,282,802 | 119,843,136 | 1.18% |
| 2025-12-03 | 12.89 | 12.97 | 12.71 | 12.73 | 12.70 | qfq | 5,112,541 | 65,386,412 | -1.24% |
| 2025-12-02 | 13.05 | 13.09 | 12.84 | 12.89 | 12.86 | qfq | 7,242,008 | 93,678,341 | -1.60% |
| 2025-12-01 | 12.83 | 13.10 | 12.78 | 13.10 | 13.07 | qfq | 11,604,797 | 151,174,139 | 2.02% |
| 2025-11-28 | 12.77 | 12.85 | 12.67 | 12.84 | 12.81 | qfq | 5,752,063 | 73,425,298 | 0.63% |
| 2025-11-27 | 12.81 | 12.89 | 12.76 | 12.76 | 12.73 | qfq | 5,145,877 | 65,979,318 | -0.70% |
| 2025-11-26 | 12.77 | 12.97 | 12.75 | 12.85 | 12.82 | qfq | 6,421,380 | 82,757,644 | 0.16% |
| 2025-11-25 | 12.78 | 12.95 | 12.74 | 12.83 | 12.80 | qfq | 9,825,151 | 126,396,007 | -0.62% |
| 2025-11-24 | 12.54 | 13.08 | 12.37 | 12.91 | 12.88 | qfq | 12,179,761 | 155,389,940 | 2.95% |
| 2025-11-21 | 12.75 | 12.80 | 12.33 | 12.54 | 12.51 | qfq | 11,352,571 | 142,379,786 | -2.64% |
| 2025-11-20 | 12.90 | 13.06 | 12.85 | 12.88 | 12.85 | qfq | 6,172,580 | 79,672,300 | -0.23% |
| 2025-11-19 | 13.10 | 13.11 | 12.86 | 12.91 | 12.88 | qfq | 8,403,223 | 108,814,031 | -1.97% |
| 2025-11-18 | 13.05 | 13.20 | 12.96 | 13.17 | 13.14 | qfq | 10,975,632 | 143,754,720 | 1.54% |
| 2025-11-17 | 12.88 | 12.99 | 12.86 | 12.97 | 12.94 | qfq | 7,154,821 | 92,432,791 | 0.15% |
| 2025-11-14 | 12.96 | 13.03 | 12.88 | 12.95 | 12.92 | qfq | 7,641,661 | 98,971,017 | -0.31% |
| 2025-11-13 | 12.99 | 13.05 | 12.88 | 12.99 | 12.96 | qfq | 8,602,433 | 111,634,368 | -0.15% |
| 2025-11-12 | 13.22 | 13.24 | 12.84 | 13.01 | 12.98 | qfq | 11,884,486 | 154,678,637 | -1.59% |
| 2025-11-11 | 13.34 | 13.43 | 13.20 | 13.22 | 13.19 | qfq | 8,385,013 | 111,243,698 | -0.60% |
| 2025-11-10 | 13.40 | 13.45 | 13.26 | 13.30 | 13.27 | qfq | 10,077,285 | 134,108,819 | -0.52% |
| 2025-11-07 | 13.72 | 13.77 | 13.35 | 13.37 | 13.34 | qfq | 19,741,960 | 265,892,343 | -2.83% |
| 2025-11-06 | 13.65 | 13.85 | 13.53 | 13.76 | 13.73 | qfq | 12,813,367 | 175,687,349 | 1.18% |
| 2025-11-05 | 13.51 | 13.72 | 13.50 | 13.60 | 13.57 | qfq | 8,170,849 | 111,453,039 | -0.80% |
| 2025-11-04 | 13.84 | 13.87 | 13.65 | 13.71 | 13.68 | qfq | 9,168,352 | 125,711,867 | -1.44% |
| 2025-11-03 | 13.98 | 14.00 | 13.75 | 13.91 | 13.88 | qfq | 11,055,793 | 153,204,013 | 0.43% |
| 2025-10-31 | 13.66 | 14.04 | 13.62 | 13.85 | 13.82 | qfq | 11,458,427 | 159,207,367 | 1.32% |
| 2025-10-30 | 13.96 | 13.96 | 13.67 | 13.67 | 13.64 | qfq | 14,739,340 | 203,760,034 | -3.05% |
| 2025-10-29 | 13.91 | 14.10 | 13.81 | 14.10 | 14.07 | qfq | 12,794,671 | 178,425,864 | 1.59% |
| 2025-10-28 | 13.89 | 13.97 | 13.77 | 13.88 | 13.85 | qfq | 10,620,613 | 147,495,244 | -0.07% |
| 2025-10-27 | 14.02 | 14.09 | 13.83 | 13.89 | 13.86 | qfq | 12,654,561 | 176,211,574 | 0.07% |
| 2025-10-24 | 13.76 | 13.93 | 13.71 | 13.88 | 13.85 | qfq | 13,394,640 | 185,469,426 | 1.31% |
| 2025-10-23 | 13.65 | 13.70 | 13.42 | 13.70 | 13.67 | qfq | 9,355,111 | 126,747,165 | 0.29% |
| 2025-10-22 | 13.61 | 13.78 | 13.49 | 13.66 | 13.63 | qfq | 11,111,338 | 151,597,747 | 0.22% |
| 2025-10-21 | 13.58 | 13.67 | 13.47 | 13.63 | 13.60 | qfq | 9,942,143 | 135,014,845 | 0.52% |
| 2025-10-20 | 13.52 | 13.70 | 13.46 | 13.56 | 13.53 | qfq | 10,588,735 | 143,727,558 | 1.42% |
| 2025-10-17 | 13.71 | 13.79 | 13.35 | 13.37 | 13.34 | qfq | 14,428,225 | 195,459,732 | -2.98% |
| 2025-10-16 | 13.96 | 14.00 | 13.71 | 13.78 | 13.75 | qfq | 11,577,724 | 159,907,561 | -2.06% |
| 2025-10-15 | 13.62 | 14.07 | 13.47 | 14.07 | 14.04 | qfq | 19,520,175 | 269,088,057 | 3.30% |
| 2025-10-14 | 14.20 | 14.27 | 13.58 | 13.62 | 13.59 | qfq | 24,363,875 | 337,903,287 | -3.61% |
| 2025-10-13 | 13.70 | 14.18 | 13.53 | 14.13 | 14.10 | qfq | 21,772,528 | 302,753,317 | -2.21% |
| 2025-10-10 | 14.63 | 14.90 | 14.35 | 14.45 | 14.42 | qfq | 21,965,916 | 320,367,423 | -1.37% |
| 2025-10-09 | 14.78 | 14.81 | 14.50 | 14.65 | 14.62 | qfq | 22,299,534 | 326,739,053 | -0.88% |
| 2025-09-30 | 15.00 | 15.06 | 14.76 | 14.78 | 14.75 | qfq | 17,215,022 | 256,041,437 | -1.00% |
| 2025-09-29 | 14.66 | 15.05 | 14.44 | 14.93 | 14.90 | qfq | 27,386,683 | 404,557,751 | -0.60% |
| 2025-09-26 | 15.45 | 15.55 | 14.99 | 15.02 | 14.99 | qfq | 22,359,738 | 340,613,984 | -3.59% |
| 2025-09-25 | 15.59 | 15.85 | 15.43 | 15.58 | 15.55 | qfq | 24,719,292 | 388,062,620 | -0.45% |
| 2025-09-24 | 15.56 | 15.74 | 15.29 | 15.65 | 15.62 | qfq | 25,417,171 | 394,195,909 | 0.32% |
| 2025-09-23 | 15.87 | 16.16 | 15.20 | 15.60 | 15.57 | qfq | 34,963,227 | 544,416,219 | -2.32% |
| 2025-09-22 | 15.98 | 16.28 | 15.90 | 15.97 | 15.94 | qfq | 31,491,673 | 505,339,041 | 0.38% |
| 2025-09-19 | 16.81 | 16.81 | 15.80 | 15.91 | 15.88 | qfq | 57,172,176 | 923,687,393 | -6.25% |
| 2025-09-18 | 16.33 | 17.60 | 16.15 | 16.97 | 16.93 | qfq | 95,814,836 | 1,614,399,773 | 6.06% |
| 2025-09-17 | 15.63 | 16.10 | 15.52 | 16.00 | 15.97 | qfq | 40,257,925 | 640,448,154 | 2.56% |
| 2025-09-16 | 15.09 | 15.66 | 15.03 | 15.60 | 15.57 | qfq | 31,325,918 | 482,620,223 | 3.31% |
| 2025-09-15 | 15.20 | 15.39 | 15.04 | 15.10 | 15.07 | qfq | 22,783,290 | 345,876,844 | -1.05% |
| 2025-09-12 | 15.38 | 15.55 | 15.23 | 15.26 | 15.23 | qfq | 25,174,824 | 387,362,370 | -0.78% |
| 2025-09-11 | 14.95 | 15.40 | 14.88 | 15.38 | 15.35 | qfq | 30,366,908 | 461,563,047 | 2.53% |
| 2025-09-10 | 14.88 | 15.25 | 14.88 | 15.00 | 14.97 | qfq | 20,757,838 | 313,002,632 | -0.07% |
| 2025-09-09 | 15.09 | 15.26 | 14.79 | 15.01 | 14.98 | qfq | 27,810,335 | 418,836,066 | -0.60% |
| 2025-09-08 | 14.53 | 15.14 | 14.44 | 15.10 | 15.07 | qfq | 37,235,774 | 556,719,709 | 3.99% |
| 2025-09-05 | 13.90 | 14.55 | 13.77 | 14.52 | 14.49 | qfq | 23,249,939 | 331,207,746 | 4.31% |
| 2025-09-04 | 14.30 | 14.78 | 13.65 | 13.92 | 13.89 | qfq | 26,306,600 | 372,754,725 | -2.52% |
| 2025-09-03 | 14.97 | 15.09 | 14.22 | 14.28 | 14.25 | qfq | 25,274,995 | 369,451,446 | -3.84% |
| 2025-09-02 | 14.76 | 15.09 | 14.06 | 14.85 | 14.82 | qfq | 43,805,826 | 639,410,204 | 0.68% |
| 2025-09-01 | 14.79 | 15.12 | 14.62 | 14.75 | 14.72 | qfq | 19,337,194 | 285,838,465 | -0.34% |
| 2025-08-29 | 15.03 | 15.11 | 14.68 | 14.80 | 14.77 | qfq | 19,540,786 | 290,433,249 | -1.33% |
| 2025-08-28 | 14.90 | 15.08 | 14.41 | 15.00 | 14.97 | qfq | 28,829,933 | 427,156,144 | 0.40% |
| 2025-08-27 | 15.29 | 15.62 | 14.91 | 14.94 | 14.91 | qfq | 36,030,179 | 553,092,869 | -2.23% |
| 2025-08-26 | 15.27 | 15.45 | 15.00 | 15.28 | 15.25 | qfq | 32,752,246 | 497,483,700 | 0.26% |
| 2025-08-25 | 15.18 | 15.47 | 15.04 | 15.24 | 15.21 | qfq | 32,654,279 | 498,167,768 | 1.60% |
| 2025-08-22 | 14.70 | 15.07 | 14.66 | 15.00 | 14.97 | qfq | 30,417,289 | 454,552,838 | 1.69% |
| 2025-08-21 | 15.01 | 15.19 | 14.65 | 14.75 | 14.72 | qfq | 22,848,035 | 339,624,459 | -1.60% |
| 2025-08-20 | 14.88 | 15.09 | 14.81 | 14.99 | 14.96 | qfq | 23,330,916 | 348,973,910 | 0.20% |
| 2025-08-19 | 14.86 | 15.17 | 14.53 | 14.96 | 14.93 | qfq | 38,578,252 | 574,263,463 | 0.94% |
| 2025-08-18 | 14.65 | 14.87 | 14.56 | 14.82 | 14.79 | qfq | 28,365,690 | 418,638,650 | 1.44% |
| 2025-08-15 | 14.33 | 14.64 | 14.30 | 14.61 | 14.58 | qfq | 22,710,625 | 330,701,158 | 1.32% |
| 2025-08-14 | 14.66 | 14.69 | 14.17 | 14.42 | 14.39 | qfq | 25,859,822 | 373,394,436 | -1.64% |
| 2025-08-13 | 14.55 | 14.71 | 14.46 | 14.66 | 14.63 | qfq | 19,663,847 | 286,418,167 | 0.76% |
| 2025-08-12 | 14.68 | 14.69 | 14.41 | 14.55 | 14.52 | qfq | 15,949,212 | 231,475,692 | -0.75% |
| 2025-08-11 | 14.51 | 14.83 | 14.51 | 14.66 | 14.63 | qfq | 18,829,588 | 276,894,658 | 1.03% |
| 2025-08-08 | 14.79 | 14.83 | 14.48 | 14.51 | 14.48 | qfq | 18,820,918 | 274,710,410 | -1.96% |
| 2025-08-07 | 14.95 | 14.95 | 14.75 | 14.80 | 14.77 | qfq | 23,235,109 | 344,482,662 | -1.40% |
| 2025-08-06 | 14.66 | 15.10 | 14.57 | 15.01 | 14.98 | qfq | 38,380,953 | 572,557,647 | 2.88% |
| 2025-08-05 | 14.59 | 14.70 | 14.49 | 14.59 | 14.56 | qfq | 20,180,490 | 294,639,328 | 0.27% |
| 2025-08-04 | 14.20 | 14.55 | 14.08 | 14.55 | 14.52 | qfq | 16,560,252 | 238,316,273 | 2.90% |
| 2025-08-01 | 14.31 | 14.31 | 14.07 | 14.14 | 14.11 | qfq | 10,885,852 | 153,968,887 | -0.70% |
| 2025-07-31 | 14.55 | 14.64 | 14.12 | 14.24 | 14.21 | qfq | 20,309,599 | 292,385,569 | -2.40% |
| 2025-07-30 | 14.60 | 14.70 | 14.33 | 14.59 | 14.56 | qfq | 21,327,228 | 309,380,598 | 0.48% |
| 2025-07-29 | 14.51 | 14.60 | 14.42 | 14.52 | 14.49 | qfq | 15,407,404 | 223,432,420 | -0.68% |
| 2025-07-28 | 15.18 | 15.18 | 14.50 | 14.62 | 14.59 | qfq | 29,913,559 | 437,579,920 | -1.35% |
| 2025-07-25 | 14.36 | 14.83 | 14.26 | 14.82 | 14.79 | qfq | 50,048,186 | 729,909,133 | 4.29% |
| 2025-07-24 | 13.95 | 14.25 | 13.95 | 14.21 | 14.18 | qfq | 20,404,983 | 289,250,635 | 2.01% |
| 2025-07-23 | 14.05 | 14.08 | 13.91 | 13.93 | 13.90 | qfq | 14,778,304 | 206,713,026 | -1.28% |
| 2025-07-22 | 14.31 | 14.31 | 14.07 | 14.11 | 14.08 | qfq | 21,091,772 | 298,386,021 | -1.47% |
| 2025-07-21 | 14.23 | 14.64 | 14.16 | 14.32 | 14.29 | qfq | 25,782,548 | 370,419,873 | 1.42% |
| 2025-07-18 | 14.23 | 14.32 | 14.03 | 14.12 | 14.09 | qfq | 18,079,568 | 255,538,311 | -0.49% |
| 2025-07-17 | 13.95 | 14.34 | 13.81 | 14.19 | 14.16 | qfq | 26,241,409 | 370,321,165 | 1.79% |
| 2025-07-16 | 13.77 | 14.00 | 13.70 | 13.94 | 13.91 | qfq | 22,584,416 | 314,047,955 | 1.46% |
| 2025-07-15 | 13.82 | 13.86 | 13.56 | 13.74 | 13.71 | qfq | 14,360,173 | 196,740,737 | -0.51% |
| 2025-07-14 | 13.65 | 13.89 | 13.59 | 13.81 | 13.78 | qfq | 18,873,374 | 259,986,609 | 1.40% |
| 2025-07-11 | 13.43 | 13.74 | 13.36 | 13.62 | 13.59 | qfq | 13,201,226 | 178,948,842 | 1.04% |
| 2025-07-10 | 13.55 | 13.62 | 13.40 | 13.48 | 13.45 | qfq | 11,645,208 | 156,986,694 | -0.81% |
| 2025-07-09 | 13.68 | 13.96 | 13.57 | 13.59 | 13.56 | qfq | 18,363,143 | 252,741,883 | -0.07% |
| 2025-07-08 | 13.40 | 13.63 | 13.37 | 13.60 | 13.57 | qfq | 10,240,187 | 138,766,057 | 1.42% |
| 2025-07-07 | 13.36 | 13.43 | 13.26 | 13.41 | 13.38 | qfq | 7,994,756 | 106,872,795 | -0.37% |
| 2025-07-04 | 13.59 | 13.66 | 13.42 | 13.46 | 13.43 | qfq | 10,157,428 | 137,268,546 | -1.46% |
| 2025-07-03 | 13.60 | 13.73 | 13.49 | 13.66 | 13.63 | qfq | 8,421,774 | 114,708,905 | 0.44% |
| 2025-07-02 | 13.80 | 13.86 | 13.50 | 13.60 | 13.57 | qfq | 12,752,023 | 174,058,529 | -1.95% |
| 2025-07-01 | 13.90 | 13.98 | 13.76 | 13.87 | 13.84 | qfq | 11,965,267 | 165,760,186 | -0.43% |
| 2025-06-30 | 13.70 | 14.00 | 13.70 | 13.93 | 13.90 | qfq | 14,931,409 | 207,249,599 | 1.83% |
| 2025-06-27 | 13.66 | 13.78 | 13.56 | 13.68 | 13.65 | qfq | 12,941,722 | 177,277,437 | 0.07% |
| 2025-06-26 | 13.84 | 13.96 | 13.66 | 13.67 | 13.64 | qfq | 20,191,817 | 278,891,842 | -1.16% |
| 2025-06-25 | 13.73 | 13.86 | 13.60 | 13.83 | 13.80 | qfq | 21,222,327 | 291,923,782 | -15.62% |
| 2025-06-24 | 15.80 | 16.46 | 15.80 | 16.39 | 13.59 | qfq | 18,687,854 | 303,078,233 | 4.39% |
| 2025-06-23 | 15.43 | 15.74 | 15.25 | 15.70 | 13.02 | qfq | 9,145,438 | 142,985,302 | 0.71% |
| 2025-06-20 | 15.97 | 16.07 | 15.52 | 15.59 | 12.93 | qfq | 17,710,398 | 278,431,901 | -3.11% |
| 2025-06-19 | 16.70 | 16.89 | 15.96 | 16.09 | 13.34 | qfq | 24,934,628 | 410,609,969 | -3.65% |
| 2025-06-18 | 16.90 | 16.92 | 16.45 | 16.70 | 13.85 | qfq | 19,384,742 | 322,595,948 | -1.53% |
| 2025-06-17 | 16.80 | 17.21 | 16.60 | 16.96 | 14.06 | qfq | 24,720,867 | 417,101,820 | -0.35% |
| 2025-06-16 | 15.80 | 17.36 | 15.80 | 17.02 | 14.11 | qfq | 44,430,968 | 747,067,963 | 6.31% |
| 2025-06-13 | 16.15 | 16.32 | 15.88 | 16.01 | 13.27 | qfq | 16,089,811 | 258,265,497 | -1.42% |
| 2025-06-12 | 16.05 | 16.38 | 16.00 | 16.24 | 13.46 | qfq | 11,483,684 | 186,156,144 | 0.06% |
| 2025-06-11 | 16.25 | 16.38 | 16.12 | 16.23 | 13.46 | qfq | 11,615,880 | 188,576,876 | 0.00% |
| 2025-06-10 | 16.34 | 16.39 | 15.81 | 16.23 | 13.46 | qfq | 15,580,240 | 251,130,839 | -0.86% |
| 2025-06-09 | 16.37 | 16.83 | 16.22 | 16.37 | 13.57 | qfq | 14,784,886 | 242,567,188 | 1.24% |
| 2025-06-06 | 16.23 | 16.26 | 16.03 | 16.17 | 13.41 | qfq | 9,388,540 | 151,407,078 | -0.37% |
| 2025-06-05 | 16.29 | 16.29 | 15.88 | 16.23 | 13.46 | qfq | 15,240,842 | 245,957,983 | 1.00% |
| 2025-06-04 | 15.90 | 16.08 | 15.81 | 16.07 | 13.32 | qfq | 11,347,392 | 181,421,392 | 1.77% |
| 2025-06-03 | 15.70 | 15.95 | 15.63 | 15.79 | 13.09 | qfq | 10,580,231 | 167,667,163 | 0.25% |
| 2025-05-30 | 16.06 | 16.10 | 15.72 | 15.75 | 13.06 | qfq | 12,556,580 | 198,697,370 | -2.72% |
| 2025-05-29 | 15.91 | 16.35 | 15.91 | 16.19 | 13.42 | qfq | 14,213,838 | 229,887,665 | 1.38% |
| 2025-05-28 | 16.35 | 16.40 | 15.90 | 15.97 | 13.24 | qfq | 16,746,903 | 269,391,873 | -1.60% |
| 2025-05-27 | 16.52 | 16.58 | 16.18 | 16.23 | 13.46 | qfq | 15,608,114 | 254,032,156 | -2.29% |
| 2025-05-26 | 16.70 | 16.80 | 16.40 | 16.61 | 13.77 | qfq | 17,772,610 | 294,473,924 | -0.78% |
| 2025-05-23 | 16.70 | 17.19 | 16.57 | 16.74 | 13.88 | qfq | 23,641,520 | 399,325,982 | 0.24% |
| 2025-05-22 | 16.81 | 17.13 | 16.66 | 16.70 | 13.85 | qfq | 17,544,923 | 295,601,386 | -1.12% |
| 2025-05-21 | 17.22 | 17.24 | 16.70 | 16.89 | 14.00 | qfq | 27,952,768 | 471,876,022 | -2.31% |
| 2025-05-20 | 17.43 | 17.61 | 17.10 | 17.29 | 14.33 | qfq | 25,225,417 | 435,331,545 | -1.82% |
| 2025-05-19 | 17.50 | 17.81 | 17.10 | 17.61 | 14.60 | qfq | 38,293,360 | 666,629,772 | -2.00% |
| 2025-05-16 | 17.25 | 18.40 | 17.25 | 17.97 | 14.90 | qfq | 56,227,514 | 1,010,729,322 | 2.45% |
| 2025-05-15 | 17.83 | 17.95 | 17.18 | 17.54 | 14.54 | qfq | 47,002,267 | 818,347,088 | -2.07% |
| 2025-05-14 | 17.52 | 18.59 | 17.52 | 17.91 | 14.85 | qfq | 69,473,364 | 1,255,078,120 | -2.02% |
| 2025-05-13 | 19.42 | 19.77 | 18.04 | 18.28 | 15.16 | qfq | 112,801,742 | 2,161,874,635 | 1.73% |
| 2025-05-12 | 17.18 | 17.97 | 17.06 | 17.97 | 14.90 | qfq | 25,600,100 | 452,955,633 | 9.98% |
| 2025-05-09 | 16.21 | 16.86 | 15.70 | 16.34 | 13.55 | qfq | 34,639,353 | 564,823,538 | 0.80% |
| 2025-05-08 | 16.00 | 16.44 | 15.93 | 16.21 | 13.44 | qfq | 16,108,640 | 261,359,098 | 1.31% |
| 2025-05-07 | 16.20 | 16.37 | 15.74 | 16.00 | 13.27 | qfq | 19,024,735 | 304,962,453 | -0.25% |
| 2025-05-06 | 15.84 | 16.04 | 15.54 | 16.04 | 13.30 | qfq | 17,766,596 | 281,498,474 | 3.08% |
| 2025-04-30 | 14.93 | 15.79 | 14.90 | 15.56 | 12.90 | qfq | 19,407,046 | 300,421,099 | 4.01% |
| 2025-04-29 | 14.75 | 15.19 | 14.62 | 14.96 | 12.40 | qfq | 10,445,416 | 156,568,421 | 1.15% |
| 2025-04-28 | 15.06 | 15.12 | 14.76 | 14.79 | 12.26 | qfq | 9,982,942 | 148,386,431 | -1.92% |
| 2025-04-25 | 14.98 | 15.33 | 14.77 | 15.08 | 12.50 | qfq | 19,115,796 | 287,282,102 | -1.82% |
| 2025-04-24 | 15.69 | 15.87 | 15.30 | 15.36 | 12.73 | qfq | 15,535,152 | 242,060,202 | -2.17% |
| 2025-04-23 | 15.28 | 15.84 | 15.21 | 15.70 | 13.02 | qfq | 22,607,916 | 351,524,095 | 3.97% |
| 2025-04-22 | 15.23 | 15.35 | 15.08 | 15.10 | 12.52 | qfq | 11,011,280 | 167,380,389 | -1.05% |
| 2025-04-21 | 14.77 | 15.27 | 14.70 | 15.26 | 12.65 | qfq | 12,412,562 | 187,098,402 | 2.90% |
| 2025-04-18 | 14.71 | 14.92 | 14.58 | 14.83 | 12.30 | qfq | 9,050,140 | 133,556,910 | 0.61% |
| 2025-04-17 | 14.76 | 15.11 | 14.72 | 14.74 | 12.22 | qfq | 10,649,160 | 158,995,024 | -0.41% |
| 2025-04-16 | 15.03 | 15.09 | 14.60 | 14.80 | 12.27 | qfq | 10,673,504 | 158,180,745 | -1.73% |
| 2025-04-15 | 15.20 | 15.32 | 14.88 | 15.06 | 12.49 | qfq | 13,402,681 | 201,761,374 | -0.86% |
| 2025-04-14 | 15.20 | 15.40 | 15.05 | 15.19 | 12.59 | qfq | 16,448,334 | 250,476,372 | 2.15% |
| 2025-04-11 | 14.25 | 15.05 | 14.20 | 14.87 | 12.33 | qfq | 20,998,836 | 309,900,967 | 2.41% |
| 2025-04-10 | 14.45 | 14.96 | 14.41 | 14.52 | 12.04 | qfq | 25,493,478 | 373,452,371 | 3.57% |
| 2025-04-09 | 13.08 | 14.16 | 12.19 | 14.02 | 11.62 | qfq | 31,928,564 | 423,748,228 | 3.55% |
| 2025-04-08 | 13.66 | 14.47 | 13.06 | 13.54 | 11.23 | qfq | 30,505,213 | 413,286,015 | -6.69% |
| 2025-04-07 | 14.97 | 15.20 | 14.51 | 14.51 | 12.03 | qfq | 12,867,116 | 188,384,481 | -9.99% |
| 2025-04-03 | 16.42 | 16.70 | 16.11 | 16.12 | 13.36 | qfq | 15,238,793 | 248,563,371 | -3.07% |
| 2025-04-02 | 16.45 | 16.82 | 16.35 | 16.63 | 13.79 | qfq | 12,678,427 | 211,423,315 | 1.09% |
| 2025-04-01 | 16.70 | 16.81 | 16.38 | 16.45 | 13.64 | qfq | 12,711,808 | 210,689,113 | -0.84% |
| 2025-03-31 | 16.90 | 16.90 | 16.09 | 16.59 | 13.75 | qfq | 24,951,729 | 408,547,397 | -3.21% |
| 2025-03-28 | 17.49 | 17.69 | 17.10 | 17.14 | 14.21 | qfq | 19,293,447 | 333,698,734 | -2.39% |
| 2025-03-27 | 17.85 | 18.13 | 17.45 | 17.56 | 14.56 | qfq | 25,331,312 | 448,718,810 | -3.20% |
| 2025-03-26 | 17.28 | 18.59 | 17.28 | 18.14 | 15.04 | qfq | 39,369,261 | 712,746,062 | 4.61% |
| 2025-03-25 | 17.88 | 18.28 | 17.30 | 17.34 | 14.38 | qfq | 22,768,929 | 403,571,457 | -3.45% |
| 2025-03-24 | 18.24 | 18.50 | 17.22 | 17.96 | 14.89 | qfq | 32,361,022 | 574,124,283 | -1.37% |
| 2025-03-21 | 19.39 | 19.39 | 18.00 | 18.21 | 15.10 | qfq | 43,522,753 | 802,224,738 | -6.09% |
| 2025-03-20 | 19.00 | 20.00 | 18.88 | 19.39 | 16.08 | qfq | 55,220,428 | 1,078,119,111 | 2.05% |
| 2025-03-19 | 18.96 | 19.28 | 18.67 | 19.00 | 15.75 | qfq | 37,033,750 | 702,236,878 | 0.21% |
| 2025-03-18 | 18.37 | 19.13 | 18.31 | 18.96 | 15.72 | qfq | 40,798,451 | 764,757,864 | 3.27% |
| 2025-03-17 | 18.50 | 18.58 | 18.01 | 18.36 | 15.22 | qfq | 29,767,935 | 544,689,832 | 0.93% |
| 2025-03-14 | 17.70 | 18.35 | 17.45 | 18.19 | 15.08 | qfq | 48,840,165 | 872,401,950 | 0.06% |
| 2025-03-13 | 19.80 | 19.80 | 18.13 | 18.18 | 15.07 | qfq | 54,757,320 | 1,021,376,668 | -8.18% |
| 2025-03-12 | 19.63 | 20.45 | 19.39 | 19.80 | 16.42 | qfq | 53,749,539 | 1,064,851,375 | 1.69% |
| 2025-03-11 | 19.17 | 19.92 | 18.99 | 19.47 | 16.14 | qfq | 52,957,755 | 1,031,137,920 | -0.87% |
| 2025-03-10 | 19.25 | 20.20 | 18.96 | 19.64 | 16.28 | qfq | 70,916,663 | 1,392,806,841 | 3.04% |
| 2025-03-07 | 19.50 | 19.69 | 18.90 | 19.06 | 15.80 | qfq | 65,677,843 | 1,262,936,699 | -1.65% |
| 2025-03-06 | 17.82 | 19.38 | 17.72 | 19.38 | 16.07 | qfq | 58,701,144 | 1,117,804,196 | 9.99% |
| 2025-03-05 | 17.18 | 17.74 | 17.12 | 17.62 | 14.61 | qfq | 30,122,800 | 526,232,270 | 1.91% |
| 2025-03-04 | 16.59 | 17.65 | 16.52 | 17.29 | 14.33 | qfq | 31,295,136 | 542,893,028 | 2.19% |
| 2025-03-03 | 17.77 | 17.85 | 16.76 | 16.92 | 14.03 | qfq | 36,834,198 | 634,371,255 | -4.14% |
| 2025-02-28 | 19.06 | 19.26 | 17.56 | 17.65 | 14.63 | qfq | 48,294,797 | 876,335,176 | -7.83% |
| 2025-02-27 | 19.31 | 20.41 | 18.73 | 19.15 | 15.88 | qfq | 66,028,221 | 1,285,164,780 | -0.88% |
| 2025-02-26 | 19.15 | 20.19 | 19.11 | 19.32 | 16.02 | qfq | 71,431,660 | 1,404,477,327 | 2.17% |
| 2025-02-25 | 18.80 | 19.30 | 18.70 | 18.91 | 15.68 | qfq | 46,100,710 | 876,794,921 | -1.87% |
| 2025-02-24 | 18.95 | 19.48 | 18.40 | 19.27 | 15.98 | qfq | 63,882,233 | 1,216,712,663 | 3.05% |
| 2025-02-21 | 18.40 | 19.06 | 18.23 | 18.70 | 15.50 | qfq | 53,776,765 | 1,000,378,594 | 1.19% |
| 2025-02-20 | 18.32 | 18.61 | 18.04 | 18.48 | 15.32 | qfq | 59,045,990 | 1,087,588,861 | 1.93% |
| 2025-02-19 | 17.11 | 18.14 | 17.07 | 18.13 | 15.03 | qfq | 54,051,253 | 967,854,663 | 5.53% |
| 2025-02-18 | 17.74 | 18.08 | 17.16 | 17.18 | 14.24 | qfq | 36,411,431 | 642,228,697 | -3.16% |
| 2025-02-17 | 17.23 | 17.76 | 17.23 | 17.74 | 14.71 | qfq | 30,101,088 | 528,204,895 | 2.96% |
| 2025-02-14 | 17.47 | 17.70 | 17.11 | 17.23 | 14.28 | qfq | 34,461,344 | 597,753,779 | -3.04% |
| 2025-02-13 | 18.52 | 18.58 | 17.74 | 17.77 | 14.73 | qfq | 47,276,490 | 853,015,448 | -5.18% |
| 2025-02-12 | 18.00 | 18.95 | 17.74 | 18.74 | 15.54 | qfq | 57,946,680 | 1,076,044,892 | 3.77% |
| 2025-02-11 | 17.86 | 18.28 | 17.61 | 18.06 | 14.97 | qfq | 45,253,951 | 816,624,678 | 0.78% |
| 2025-02-10 | 18.12 | 18.27 | 17.71 | 17.92 | 14.86 | qfq | 40,962,006 | 733,858,605 | -1.38% |
| 2025-02-07 | 18.30 | 18.53 | 17.79 | 18.17 | 15.06 | qfq | 69,406,876 | 1,265,232,879 | -1.03% |
| 2025-02-06 | 16.85 | 18.68 | 16.81 | 18.36 | 15.22 | qfq | 73,261,939 | 1,334,707,318 | 8.13% |
| 2025-02-05 | 16.57 | 17.27 | 16.45 | 16.98 | 14.08 | qfq | 33,691,104 | 570,167,598 | 3.85% |
| 2025-01-27 | 17.41 | 17.50 | 16.30 | 16.35 | 13.56 | qfq | 33,148,962 | 553,536,294 | -6.03% |
| 2025-01-24 | 16.83 | 17.47 | 16.68 | 17.40 | 14.43 | qfq | 38,478,328 | 661,905,764 | 2.35% |
| 2025-01-23 | 17.57 | 17.88 | 16.96 | 17.00 | 14.09 | qfq | 51,868,330 | 903,565,897 | -2.58% |
| 2025-01-22 | 16.73 | 17.68 | 16.35 | 17.45 | 14.47 | qfq | 60,757,380 | 1,041,183,856 | 2.77% |
| 2025-01-21 | 16.59 | 17.00 | 16.46 | 16.98 | 14.08 | qfq | 41,473,250 | 696,212,143 | 3.16% |
| 2025-01-20 | 16.76 | 16.91 | 16.36 | 16.46 | 13.65 | qfq | 21,509,964 | 356,437,076 | 0.12% |
| 2025-01-17 | 16.32 | 16.98 | 16.26 | 16.44 | 13.63 | qfq | 26,950,330 | 447,323,553 | -0.72% |
| 2025-01-16 | 16.80 | 17.12 | 16.26 | 16.56 | 13.73 | qfq | 35,320,917 | 589,094,984 | -0.42% |
| 2025-01-15 | 17.02 | 17.02 | 16.50 | 16.63 | 13.79 | qfq | 37,284,537 | 621,841,544 | -1.89% |
| 2025-01-14 | 15.60 | 16.95 | 15.42 | 16.95 | 14.05 | qfq | 54,907,014 | 900,071,375 | 8.17% |
| 2025-01-13 | 14.92 | 16.09 | 14.78 | 15.67 | 12.99 | qfq | 35,477,632 | 550,886,431 | 1.95% |
| 2025-01-10 | 15.33 | 16.10 | 15.20 | 15.37 | 12.74 | qfq | 43,490,348 | 683,144,595 | 0.00% |
| 2025-01-09 | 14.93 | 15.55 | 14.84 | 15.37 | 12.74 | qfq | 32,971,140 | 504,069,070 | 1.52% |
| 2025-01-08 | 14.80 | 15.49 | 14.27 | 15.14 | 12.55 | qfq | 34,796,132 | 517,562,498 | 2.99% |
| 2025-01-07 | 14.20 | 14.70 | 14.08 | 14.70 | 12.19 | qfq | 21,055,631 | 303,756,585 | 4.33% |
| 2025-01-06 | 14.20 | 14.40 | 13.83 | 14.09 | 11.68 | qfq | 19,679,124 | 277,676,400 | -1.88% |
| 2025-01-03 | 15.30 | 15.55 | 14.30 | 14.36 | 11.91 | qfq | 30,031,161 | 442,346,322 | -7.71% |
| 2025-01-02 | 15.13 | 16.09 | 14.95 | 15.56 | 12.90 | qfq | 30,105,690 | 470,027,482 | 1.04% |
| 2024-12-31 | 16.23 | 16.23 | 15.35 | 15.40 | 12.77 | qfq | 24,242,836 | 379,449,535 | -4.41% |
| 2024-12-30 | 16.37 | 16.45 | 15.90 | 16.11 | 13.36 | qfq | 20,270,109 | 327,540,755 | -1.53% |
| 2024-12-27 | 16.30 | 16.79 | 16.08 | 16.36 | 13.56 | qfq | 28,883,122 | 475,807,322 | 0.62% |
| 2024-12-26 | 15.78 | 16.49 | 15.70 | 16.26 | 13.48 | qfq | 28,150,890 | 457,665,781 | 2.65% |
| 2024-12-25 | 16.65 | 16.80 | 15.67 | 15.84 | 13.13 | qfq | 33,091,504 | 530,001,227 | -5.09% |
| 2024-12-24 | 16.50 | 16.90 | 16.22 | 16.69 | 13.84 | qfq | 33,983,540 | 562,847,418 | 3.02% |
| 2024-12-23 | 17.26 | 17.40 | 16.14 | 16.20 | 13.43 | qfq | 40,486,226 | 676,460,127 | -5.87% |
| 2024-12-20 | 16.40 | 17.70 | 16.33 | 17.21 | 14.27 | qfq | 56,125,214 | 961,074,763 | 4.30% |
| 2024-12-19 | 16.40 | 16.70 | 16.21 | 16.50 | 13.68 | qfq | 32,055,148 | 527,107,452 | -1.02% |
| 2024-12-18 | 16.64 | 16.80 | 16.31 | 16.67 | 13.82 | qfq | 35,533,615 | 590,091,541 | 0.24% |
| 2024-12-17 | 17.11 | 17.45 | 16.57 | 16.63 | 13.79 | qfq | 33,981,059 | 573,146,869 | -3.48% |
| 2024-12-16 | 18.00 | 18.11 | 17.07 | 17.23 | 14.28 | qfq | 50,749,764 | 882,234,260 | -4.28% |
| 2024-12-13 | 18.43 | 19.25 | 17.99 | 18.00 | 14.92 | qfq | 67,482,628 | 1,235,792,401 | -4.15% |
| 2024-12-12 | 19.06 | 19.66 | 18.60 | 18.78 | 15.57 | qfq | 86,494,664 | 1,639,124,668 | -5.30% |
| 2024-12-11 | 20.00 | 21.15 | 18.64 | 19.83 | 16.44 | qfq | 132,261,000 | 2,646,762,797 | 1.33% |
| 2024-12-10 | 18.00 | 19.57 | 17.77 | 19.57 | 16.22 | qfq | 56,168,251 | 1,055,928,180 | 10.01% |
| 2024-12-09 | 17.30 | 18.59 | 17.30 | 17.79 | 14.75 | qfq | 88,709,330 | 1,584,095,629 | 3.73% |
| 2024-12-06 | 16.80 | 17.55 | 16.00 | 17.15 | 14.22 | qfq | 85,807,056 | 1,427,647,474 | 1.66% |
| 2024-12-05 | 16.47 | 17.11 | 16.26 | 16.87 | 13.99 | qfq | 70,676,907 | 1,184,798,258 | 3.24% |
| 2024-12-04 | 16.30 | 17.20 | 16.17 | 16.34 | 13.55 | qfq | 81,006,462 | 1,349,415,149 | -1.92% |
| 2024-12-03 | 15.82 | 17.17 | 15.81 | 16.66 | 13.81 | qfq | 92,073,500 | 1,527,472,375 | 3.16% |
| 2024-12-02 | 15.52 | 16.88 | 15.30 | 16.15 | 13.39 | qfq | 104,562,250 | 1,686,067,902 | 4.06% |
| 2024-11-29 | 14.06 | 15.52 | 14.05 | 15.52 | 12.87 | qfq | 88,024,065 | 1,321,000,301 | 9.99% |
| 2024-11-28 | 14.27 | 14.41 | 14.00 | 14.11 | 11.70 | qfq | 25,154,003 | 357,230,170 | -1.47% |
| 2024-11-27 | 14.16 | 14.32 | 13.73 | 14.32 | 11.87 | qfq | 30,481,673 | 427,989,869 | 0.85% |
| 2024-11-26 | 14.88 | 14.88 | 14.18 | 14.20 | 11.77 | qfq | 37,449,715 | 538,563,039 | -5.52% |
| 2024-11-25 | 14.85 | 15.10 | 14.33 | 15.03 | 12.46 | qfq | 40,316,476 | 594,161,613 | 1.62% |
| 2024-11-22 | 15.49 | 15.68 | 14.70 | 14.79 | 12.26 | qfq | 46,149,281 | 701,775,972 | -5.37% |
| 2024-11-21 | 16.00 | 16.32 | 15.39 | 15.63 | 12.96 | qfq | 69,759,876 | 1,099,585,072 | -3.04% |
| 2024-11-20 | 15.20 | 16.57 | 15.15 | 16.12 | 13.36 | qfq | 88,220,335 | 1,409,366,687 | 5.98% |
| 2024-11-19 | 14.34 | 15.24 | 14.34 | 15.21 | 12.61 | qfq | 61,572,576 | 916,994,598 | 6.29% |
| 2024-11-18 | 15.15 | 15.35 | 14.10 | 14.31 | 11.86 | qfq | 60,061,395 | 881,241,062 | -5.17% |
| 2024-11-15 | 15.80 | 16.55 | 14.96 | 15.09 | 12.51 | qfq | 82,544,723 | 1,297,024,119 | -5.69% |
| 2024-11-14 | 17.00 | 17.48 | 15.96 | 16.00 | 13.27 | qfq | 85,436,218 | 1,426,269,845 | -5.33% |
| 2024-11-13 | 16.80 | 17.97 | 15.80 | 16.90 | 14.01 | qfq | 112,002,521 | 1,894,873,358 | -1.80% |
| 2024-11-12 | 18.63 | 18.89 | 16.33 | 17.21 | 14.27 | qfq | 125,805,814 | 2,176,190,104 | -5.13% |
| 2024-11-11 | 17.50 | 19.00 | 16.80 | 18.14 | 15.04 | qfq | 147,530,453 | 2,675,887,395 | 2.66% |
| 2024-11-08 | 17.67 | 17.67 | 17.67 | 17.67 | 14.65 | qfq | 20,532,874 | 362,815,884 | 10.02% |
| 2024-11-07 | 17.29 | 17.80 | 15.44 | 16.06 | 13.31 | qfq | 169,307,274 | 2,840,116,925 | -2.84% |
| 2024-11-06 | 16.53 | 16.53 | 16.53 | 16.53 | 13.70 | qfq | 5,633,343 | 93,119,160 | 9.98% |
| 2024-11-05 | 15.03 | 15.03 | 15.03 | 15.03 | 12.46 | qfq | 3,065,401 | 46,072,977 | 10.03% |
| 2024-11-04 | 13.66 | 13.66 | 13.66 | 13.66 | 11.33 | qfq | 12,453,059 | 170,108,786 | 9.98% |
| 2024-11-01 | 12.95 | 13.59 | 12.23 | 12.42 | 10.30 | qfq | 73,413,637 | 948,442,276 | -4.02% |
| 2024-10-31 | 12.05 | 13.35 | 11.91 | 12.94 | 10.73 | qfq | 84,127,113 | 1,073,796,567 | 6.24% |
| 2024-10-30 | 12.00 | 12.30 | 11.71 | 12.18 | 10.10 | qfq | 57,771,143 | 697,475,695 | 1.42% |
| 2024-10-29 | 11.45 | 12.65 | 11.33 | 12.01 | 9.96 | qfq | 81,086,659 | 984,139,404 | 4.43% |
| 2024-10-28 | 11.36 | 11.61 | 11.15 | 11.50 | 9.53 | qfq | 36,778,115 | 417,671,638 | 1.86% |
| 2024-10-25 | 11.36 | 11.46 | 11.22 | 11.29 | 9.36 | qfq | 27,718,377 | 314,535,759 | 1.16% |
| 2024-10-24 | 11.30 | 11.48 | 11.10 | 11.16 | 9.25 | qfq | 23,465,588 | 264,141,613 | -1.33% |
| 2024-10-23 | 11.55 | 11.63 | 11.22 | 11.31 | 9.38 | qfq | 35,037,922 | 399,405,431 | -2.42% |
| 2024-10-22 | 11.16 | 11.77 | 11.01 | 11.59 | 9.61 | qfq | 47,451,889 | 544,036,872 | 3.95% |
| 2024-10-21 | 11.10 | 11.29 | 10.93 | 11.15 | 9.24 | qfq | 43,035,402 | 478,867,963 | 1.27% |
| 2024-10-18 | 10.39 | 11.21 | 10.36 | 11.01 | 9.13 | qfq | 49,538,460 | 542,419,026 | 5.16% |
| 2024-10-17 | 10.43 | 10.76 | 10.36 | 10.47 | 8.68 | qfq | 22,522,412 | 237,086,429 | 1.06% |
| 2024-10-16 | 10.30 | 10.66 | 10.25 | 10.36 | 8.59 | qfq | 19,244,668 | 200,672,838 | -0.86% |
| 2024-10-15 | 10.38 | 10.85 | 10.35 | 10.45 | 8.66 | qfq | 28,668,411 | 304,744,876 | -0.76% |
| 2024-10-14 | 10.27 | 10.53 | 10.10 | 10.53 | 8.73 | qfq | 25,840,554 | 267,872,309 | 1.45% |
| 2024-10-11 | 10.57 | 10.86 | 10.30 | 10.38 | 8.61 | qfq | 28,142,285 | 296,372,011 | -2.08% |
| 2024-10-10 | 11.00 | 11.29 | 10.49 | 10.60 | 8.79 | qfq | 35,908,766 | 387,618,692 | -4.25% |
| 2024-10-09 | 11.94 | 11.95 | 11.07 | 11.07 | 9.18 | qfq | 46,164,858 | 528,317,751 | -10.00% |
| 2024-10-08 | 12.71 | 12.71 | 11.20 | 12.30 | 10.20 | qfq | 82,981,536 | 1,001,831,677 | 6.40% |
| 2024-09-30 | 10.76 | 11.61 | 10.41 | 11.56 | 9.58 | qfq | 85,508,978 | 947,105,441 | 9.37% |
| 2024-09-27 | 10.11 | 10.82 | 10.00 | 10.57 | 8.76 | qfq | 88,713,048 | 919,873,539 | 3.02% |
| 2024-09-26 | 9.22 | 10.26 | 9.16 | 10.26 | 8.51 | qfq | 55,962,212 | 564,410,630 | 9.97% |
| 2024-09-25 | 9.21 | 9.73 | 9.16 | 9.33 | 7.74 | qfq | 45,993,714 | 431,480,647 | 1.30% |
| 2024-09-24 | 9.06 | 9.22 | 8.75 | 9.21 | 7.64 | qfq | 41,774,868 | 376,557,645 | 0.99% |
| 2024-09-23 | 9.22 | 9.58 | 9.10 | 9.12 | 7.56 | qfq | 43,680,749 | 405,724,948 | -1.83% |
| 2024-09-20 | 8.91 | 9.31 | 8.83 | 9.29 | 7.70 | qfq | 43,598,728 | 399,481,061 | 4.26% |
| 2024-09-19 | 8.87 | 9.03 | 8.66 | 8.91 | 7.39 | qfq | 25,403,496 | 225,669,641 | 0.68% |
| 2024-09-18 | 9.03 | 9.08 | 8.74 | 8.85 | 7.34 | qfq | 24,827,911 | 220,685,376 | -2.53% |
| 2024-09-13 | 9.02 | 9.19 | 8.87 | 9.08 | 7.53 | qfq | 33,908,880 | 307,352,523 | -0.44% |
| 2024-09-12 | 8.90 | 9.19 | 8.82 | 9.12 | 7.56 | qfq | 45,296,982 | 409,220,699 | 2.93% |
| 2024-09-11 | 8.80 | 9.00 | 8.77 | 8.86 | 7.35 | qfq | 37,189,033 | 328,735,279 | -2.85% |
| 2024-09-10 | 8.29 | 9.12 | 8.16 | 9.12 | 7.56 | qfq | 30,349,925 | 266,247,747 | 10.01% |
| 2024-09-09 | 8.16 | 8.42 | 8.15 | 8.29 | 6.87 | qfq | 9,043,353 | 75,175,272 | 0.61% |
| 2024-09-06 | 8.39 | 8.46 | 8.23 | 8.24 | 6.83 | qfq | 10,922,580 | 91,097,619 | -2.25% |
| 2024-09-05 | 8.43 | 8.49 | 8.33 | 8.43 | 6.99 | qfq | 10,580,600 | 89,057,668 | 0.36% |
| 2024-09-04 | 8.35 | 8.50 | 8.28 | 8.40 | 6.96 | qfq | 14,407,762 | 120,807,256 | 0.12% |
| 2024-09-03 | 8.13 | 8.53 | 8.13 | 8.39 | 6.96 | qfq | 17,345,600 | 145,043,047 | 3.20% |
| 2024-09-02 | 8.25 | 8.36 | 8.10 | 8.13 | 6.74 | qfq | 10,211,376 | 84,142,861 | -1.93% |
| 2024-08-30 | 8.12 | 8.39 | 8.12 | 8.29 | 6.87 | qfq | 17,264,944 | 143,288,072 | 1.34% |
| 2024-08-29 | 7.86 | 8.29 | 7.82 | 8.18 | 6.78 | qfq | 17,592,091 | 143,012,577 | 3.41% |
| 2024-08-28 | 7.78 | 8.07 | 7.75 | 7.91 | 6.56 | qfq | 9,597,600 | 76,002,815 | 1.02% |
| 2024-08-27 | 7.99 | 8.15 | 7.79 | 7.83 | 6.49 | qfq | 10,146,680 | 80,360,472 | -2.85% |
| 2024-08-26 | 7.80 | 8.27 | 7.80 | 8.06 | 6.68 | qfq | 15,566,787 | 124,737,423 | 4.00% |
| 2024-08-23 | 7.72 | 8.00 | 7.62 | 7.75 | 6.43 | qfq | 11,187,981 | 87,108,531 | -0.39% |
| 2024-08-22 | 8.28 | 8.30 | 7.77 | 7.78 | 6.45 | qfq | 19,207,405 | 152,659,152 | -6.04% |
| 2024-08-21 | 8.12 | 8.44 | 7.98 | 8.28 | 6.86 | qfq | 21,258,728 | 174,409,172 | 1.85% |
| 2024-08-20 | 8.24 | 8.27 | 8.01 | 8.13 | 6.74 | qfq | 10,161,976 | 82,206,006 | -0.97% |
| 2024-08-19 | 8.43 | 8.48 | 8.19 | 8.21 | 6.81 | qfq | 13,765,656 | 114,515,939 | -2.61% |
| 2024-08-16 | 8.25 | 8.48 | 8.20 | 8.43 | 6.99 | qfq | 16,501,457 | 138,279,363 | 2.18% |
| 2024-08-15 | 7.99 | 8.30 | 7.92 | 8.25 | 6.84 | qfq | 16,052,915 | 131,614,994 | 3.00% |
| 2024-08-14 | 8.06 | 8.09 | 7.98 | 8.01 | 6.64 | qfq | 5,032,180 | 40,384,619 | -0.74% |
| 2024-08-13 | 7.90 | 8.08 | 7.87 | 8.07 | 6.69 | qfq | 6,703,660 | 53,647,646 | 1.89% |
| 2024-08-12 | 7.97 | 8.03 | 7.88 | 7.92 | 6.57 | qfq | 6,231,160 | 49,439,360 | -1.25% |
| 2024-08-09 | 8.11 | 8.18 | 8.01 | 8.02 | 6.65 | qfq | 6,328,262 | 51,137,076 | -0.74% |
| 2024-08-08 | 8.10 | 8.19 | 7.93 | 8.08 | 6.70 | qfq | 8,556,552 | 68,967,428 | -1.34% |
| 2024-08-07 | 8.17 | 8.28 | 8.15 | 8.19 | 6.79 | qfq | 7,756,845 | 63,654,193 | 0.00% |
| 2024-08-06 | 8.21 | 8.26 | 8.07 | 8.19 | 6.79 | qfq | 9,087,998 | 73,996,303 | 2.12% |
| 2024-08-05 | 8.26 | 8.43 | 8.02 | 8.02 | 6.65 | qfq | 13,422,570 | 110,306,628 | -3.72% |
| 2024-08-02 | 8.46 | 8.55 | 8.31 | 8.33 | 6.91 | qfq | 13,270,469 | 111,951,306 | -2.91% |
| 2024-08-01 | 8.56 | 8.75 | 8.53 | 8.58 | 7.11 | qfq | 20,381,280 | 175,582,349 | -0.23% |
| 2024-07-31 | 8.12 | 8.78 | 8.02 | 8.60 | 7.13 | qfq | 27,678,701 | 233,900,518 | 7.10% |
| 2024-07-30 | 7.99 | 8.18 | 7.85 | 8.03 | 6.66 | qfq | 12,177,714 | 97,838,533 | 0.38% |
| 2024-07-29 | 7.91 | 8.01 | 7.87 | 8.00 | 6.63 | qfq | 9,235,012 | 73,369,438 | 1.14% |
| 2024-07-26 | 7.71 | 7.91 | 7.70 | 7.91 | 6.56 | qfq | 10,589,294 | 83,162,150 | 2.46% |
| 2024-07-25 | 7.66 | 7.84 | 7.62 | 7.72 | 6.40 | qfq | 8,258,938 | 63,792,587 | 0.00% |
| 2024-07-24 | 7.79 | 7.92 | 7.69 | 7.72 | 6.40 | qfq | 9,418,538 | 73,131,699 | -2.03% |
| 2024-07-23 | 8.12 | 8.19 | 7.87 | 7.88 | 6.53 | qfq | 12,309,224 | 98,697,492 | -1.99% |
| 2024-07-22 | 7.89 | 8.04 | 7.86 | 8.04 | 6.67 | qfq | 10,561,777 | 84,270,922 | 1.90% |
| 2024-07-19 | 7.71 | 7.98 | 7.71 | 7.89 | 6.54 | qfq | 10,420,172 | 82,320,128 | 1.02% |
| 2024-07-18 | 7.90 | 7.90 | 7.61 | 7.81 | 6.48 | qfq | 14,982,012 | 115,920,781 | -1.51% |
| 2024-07-17 | 8.27 | 8.27 | 7.92 | 7.93 | 6.57 | qfq | 15,540,339 | 124,814,378 | -4.11% |
| 2024-07-16 | 8.19 | 8.29 | 8.10 | 8.27 | 6.86 | qfq | 9,484,795 | 77,943,983 | 0.24% |
| 2024-07-15 | 8.45 | 8.49 | 8.20 | 8.25 | 6.84 | qfq | 17,514,423 | 145,357,738 | -4.95% |
| 2024-07-12 | 8.89 | 8.89 | 8.67 | 8.68 | 7.20 | qfq | 14,185,912 | 123,974,046 | -2.36% |
| 2024-07-11 | 8.97 | 9.02 | 8.81 | 8.89 | 7.37 | qfq | 18,537,066 | 164,997,546 | 2.18% |
| 2024-07-10 | 8.87 | 8.98 | 8.69 | 8.70 | 7.21 | qfq | 16,097,075 | 142,086,154 | -2.47% |
| 2024-07-09 | 8.63 | 9.01 | 8.30 | 8.92 | 7.40 | qfq | 23,415,907 | 204,118,911 | 2.06% |
| 2024-07-08 | 9.28 | 9.30 | 8.74 | 8.74 | 7.25 | qfq | 28,098,847 | 250,686,804 | -7.71% |
| 2024-07-05 | 9.63 | 9.69 | 9.22 | 9.47 | 7.85 | qfq | 36,602,024 | 343,943,342 | -3.96% |
| 2024-07-04 | 9.50 | 10.20 | 9.50 | 9.86 | 8.17 | qfq | 49,274,547 | 487,559,273 | 4.78% |
| 2024-07-03 | 9.79 | 9.85 | 9.38 | 9.41 | 7.80 | qfq | 21,073,162 | 200,706,437 | -3.68% |
| 2024-07-02 | 9.88 | 10.09 | 9.71 | 9.77 | 8.10 | qfq | 28,397,552 | 279,042,923 | -2.20% |
| 2024-07-01 | 9.51 | 10.00 | 9.20 | 9.99 | 8.28 | qfq | 44,267,197 | 424,103,570 | 4.06% |
| 2024-06-28 | 9.52 | 9.84 | 9.42 | 9.60 | 7.96 | qfq | 33,371,513 | 322,006,579 | 0.73% |
| 2024-06-27 | 9.93 | 10.12 | 9.51 | 9.53 | 7.90 | qfq | 44,006,750 | 430,919,177 | -5.92% |
| 2024-06-26 | 10.03 | 10.19 | 9.78 | 10.13 | 8.40 | qfq | 53,194,968 | 531,896,297 | -2.03% |
| 2024-06-25 | 9.60 | 10.60 | 9.53 | 10.34 | 8.57 | qfq | 77,115,708 | 782,918,480 | 6.27% |
| 2024-06-24 | 9.25 | 10.26 | 9.23 | 9.73 | 8.07 | qfq | 65,501,562 | 644,735,854 | 1.67% |
| 2024-06-21 | 8.89 | 9.82 | 8.67 | 9.57 | 7.93 | qfq | 32,031,390 | 296,841,851 | 7.17% |
| 2024-06-20 | 9.00 | 9.17 | 8.83 | 8.93 | 7.40 | qfq | 14,078,095 | 126,502,021 | -0.89% |
| 2024-06-19 | 9.27 | 9.32 | 9.00 | 9.01 | 7.47 | qfq | 11,036,440 | 100,630,200 | -2.91% |
| 2024-06-18 | 9.07 | 9.32 | 9.04 | 9.28 | 7.69 | qfq | 10,148,649 | 93,639,408 | 2.20% |
| 2024-06-17 | 9.10 | 9.19 | 9.03 | 9.08 | 7.53 | qfq | 6,546,088 | 59,750,336 | -0.66% |
| 2024-06-14 | 9.28 | 9.32 | 9.08 | 9.14 | 7.58 | qfq | 11,267,682 | 102,894,616 | -2.04% |
| 2024-06-13 | 9.13 | 9.45 | 9.13 | 9.33 | 7.74 | qfq | 13,347,597 | 124,227,848 | 1.63% |
| 2024-06-12 | 8.89 | 9.33 | 8.87 | 9.18 | 7.61 | qfq | 15,311,497 | 140,932,138 | 2.91% |
| 2024-06-11 | 8.80 | 8.93 | 8.57 | 8.92 | 7.40 | qfq | 9,265,706 | 81,335,814 | 1.25% |
| 2024-06-07 | 8.90 | 8.99 | 8.72 | 8.81 | 7.30 | qfq | 10,598,731 | 93,763,029 | 0.92% |
| 2024-06-06 | 9.11 | 9.22 | 8.66 | 8.73 | 7.24 | qfq | 20,067,225 | 177,837,802 | -4.59% |
| 2024-06-05 | 9.25 | 9.52 | 9.13 | 9.15 | 7.59 | qfq | 16,165,361 | 150,058,816 | -1.29% |
| 2024-06-04 | 9.35 | 9.43 | 9.10 | 9.27 | 7.69 | qfq | 15,103,772 | 139,275,793 | -1.49% |
| 2024-06-03 | 9.72 | 9.91 | 9.33 | 9.41 | 7.80 | qfq | 20,287,836 | 194,576,451 | -2.69% |
| 2024-05-31 | 9.56 | 9.87 | 9.42 | 9.67 | 8.02 | qfq | 21,501,992 | 208,410,570 | 2.00% |
| 2024-05-30 | 9.34 | 9.60 | 9.25 | 9.48 | 7.86 | qfq | 14,714,886 | 139,348,226 | 1.50% |
| 2024-05-29 | 9.38 | 9.39 | 9.07 | 9.34 | 7.74 | qfq | 12,859,253 | 119,382,526 | -28.54% |
| 2024-05-28 | 13.13 | 13.28 | 13.04 | 13.07 | 7.69 | qfq | 5,868,034 | 77,055,422 | -1.43% |
| 2024-05-27 | 13.18 | 13.28 | 12.80 | 13.26 | 7.80 | qfq | 8,745,009 | 113,548,599 | 1.92% |
| 2024-05-24 | 13.30 | 13.31 | 13.00 | 13.01 | 7.65 | qfq | 9,817,279 | 128,715,704 | -2.69% |
| 2024-05-23 | 13.62 | 13.65 | 13.30 | 13.37 | 7.86 | qfq | 12,504,647 | 167,664,372 | -2.05% |
| 2024-05-22 | 13.23 | 13.85 | 13.16 | 13.65 | 8.03 | qfq | 17,432,891 | 236,271,434 | 3.80% |
| 2024-05-21 | 13.39 | 13.39 | 13.04 | 13.15 | 7.73 | qfq | 6,030,862 | 79,256,011 | -1.57% |
| 2024-05-20 | 13.30 | 13.54 | 13.28 | 13.36 | 7.86 | qfq | 7,010,804 | 93,852,402 | 0.00% |
| 2024-05-17 | 13.11 | 13.37 | 13.08 | 13.36 | 7.86 | qfq | 5,987,773 | 79,318,544 | 0.68% |
| 2024-05-16 | 13.38 | 13.52 | 13.23 | 13.27 | 7.80 | qfq | 6,007,301 | 80,264,754 | -0.90% |
| 2024-05-15 | 13.53 | 13.56 | 13.33 | 13.39 | 7.87 | qfq | 5,426,116 | 72,919,023 | -1.03% |
| 2024-05-14 | 13.50 | 13.75 | 13.42 | 13.53 | 7.96 | qfq | 7,270,072 | 98,539,547 | 1.65% |
| 2024-05-13 | 13.59 | 13.60 | 13.27 | 13.31 | 7.83 | qfq | 8,072,654 | 108,149,227 | -2.99% |
| 2024-05-10 | 13.92 | 14.02 | 13.68 | 13.72 | 8.07 | qfq | 7,473,198 | 102,832,433 | -1.44% |
| 2024-05-09 | 13.85 | 14.05 | 13.79 | 13.92 | 8.19 | qfq | 7,541,530 | 105,243,889 | 1.16% |
| 2024-05-08 | 14.03 | 14.10 | 13.72 | 13.76 | 8.09 | qfq | 10,188,937 | 141,441,874 | -2.48% |
| 2024-05-07 | 14.01 | 14.26 | 13.94 | 14.11 | 8.30 | qfq | 11,031,329 | 155,630,285 | 0.57% |
| 2024-05-06 | 14.08 | 14.26 | 13.98 | 14.03 | 8.25 | qfq | 9,950,668 | 140,318,524 | 0.94% |
| 2024-04-30 | 14.00 | 14.16 | 13.68 | 13.90 | 8.17 | qfq | 12,389,409 | 171,998,374 | -0.36% |
| 2024-04-29 | 14.10 | 14.20 | 13.79 | 13.95 | 8.20 | qfq | 15,205,379 | 211,908,394 | 2.65% |
| 2024-04-26 | 13.00 | 13.70 | 12.94 | 13.59 | 7.99 | qfq | 17,612,683 | 237,496,709 | 3.82% |
| 2024-04-25 | 13.10 | 13.24 | 12.98 | 13.09 | 7.70 | qfq | 11,007,417 | 144,374,893 | 0.23% |
| 2024-04-24 | 12.83 | 13.08 | 12.72 | 13.06 | 7.68 | qfq | 11,764,531 | 152,494,838 | 2.11% |
| 2024-04-23 | 12.59 | 13.01 | 12.47 | 12.79 | 7.52 | qfq | 13,165,977 | 167,634,407 | 2.90% |
| 2024-04-22 | 12.50 | 12.68 | 12.16 | 12.43 | 7.31 | qfq | 9,107,727 | 113,579,485 | -1.51% |
| 2024-04-19 | 12.94 | 13.04 | 12.53 | 12.62 | 7.42 | qfq | 15,404,428 | 196,109,904 | -2.92% |
| 2024-04-18 | 12.78 | 13.24 | 12.44 | 13.00 | 7.65 | qfq | 25,885,340 | 334,141,514 | 2.85% |
| 2024-04-17 | 11.75 | 12.64 | 11.75 | 12.64 | 7.43 | qfq | 15,952,997 | 196,688,285 | 10.01% |
| 2024-04-16 | 12.50 | 12.63 | 11.49 | 11.49 | 6.76 | qfq | 20,309,864 | 241,153,213 | -10.02% |
| 2024-04-15 | 13.23 | 13.49 | 12.48 | 12.77 | 7.51 | qfq | 18,052,708 | 232,641,402 | -4.49% |
| 2024-04-12 | 13.49 | 13.75 | 13.36 | 13.37 | 7.86 | qfq | 9,790,285 | 132,556,865 | -1.11% |
| 2024-04-11 | 13.49 | 13.90 | 13.48 | 13.52 | 7.95 | qfq | 12,413,512 | 169,113,905 | -1.39% |
| 2024-04-10 | 13.93 | 14.30 | 13.55 | 13.71 | 8.06 | qfq | 19,831,653 | 277,094,029 | -1.30% |
| 2024-04-09 | 13.80 | 14.05 | 13.60 | 13.89 | 8.17 | qfq | 11,890,795 | 164,654,081 | 0.14% |
| 2024-04-08 | 14.15 | 14.23 | 13.80 | 13.87 | 8.16 | qfq | 12,603,191 | 176,739,117 | -1.91% |
| 2024-04-03 | 14.56 | 14.63 | 14.02 | 14.14 | 8.32 | qfq | 13,529,517 | 192,498,697 | -3.61% |
| 2024-04-02 | 15.10 | 15.10 | 14.50 | 14.67 | 8.63 | qfq | 17,047,277 | 251,213,590 | -3.23% |
| 2024-04-01 | 15.27 | 15.42 | 14.94 | 15.16 | 8.92 | qfq | 19,949,411 | 302,374,931 | 0.46% |
| 2024-03-29 | 14.84 | 15.14 | 14.52 | 15.09 | 8.87 | qfq | 16,827,696 | 249,795,655 | 2.17% |
| 2024-03-28 | 14.15 | 15.06 | 14.10 | 14.77 | 8.69 | qfq | 23,584,763 | 346,680,674 | 4.53% |
| 2024-03-27 | 14.86 | 14.95 | 14.08 | 14.13 | 8.31 | qfq | 20,300,937 | 293,123,424 | -5.48% |
| 2024-03-26 | 15.04 | 15.37 | 14.63 | 14.95 | 8.79 | qfq | 23,548,130 | 353,576,237 | -1.32% |
| 2024-03-25 | 15.71 | 16.06 | 15.13 | 15.15 | 8.91 | qfq | 28,919,665 | 452,010,098 | -5.08% |
| 2024-03-22 | 16.25 | 16.40 | 15.75 | 15.96 | 9.39 | qfq | 30,096,692 | 484,773,323 | 0.38% |
| 2024-03-21 | 15.90 | 16.16 | 15.76 | 15.90 | 9.35 | qfq | 21,880,701 | 349,880,680 | 0.00% |
| 2024-03-20 | 16.02 | 16.17 | 15.65 | 15.90 | 9.35 | qfq | 33,287,915 | 528,640,262 | -1.24% |
| 2024-03-19 | 16.20 | 16.74 | 16.09 | 16.10 | 9.47 | qfq | 34,358,975 | 560,961,041 | -2.01% |
| 2024-03-18 | 16.70 | 16.70 | 16.06 | 16.43 | 9.66 | qfq | 44,745,605 | 731,272,492 | 0.12% |
| 2024-03-15 | 15.88 | 16.44 | 15.68 | 16.41 | 9.65 | qfq | 48,183,680 | 779,283,102 | 3.40% |
| 2024-03-14 | 15.81 | 16.48 | 15.57 | 15.87 | 9.33 | qfq | 40,461,258 | 649,474,708 | -0.69% |
| 2024-03-13 | 15.91 | 16.18 | 15.82 | 15.98 | 9.40 | qfq | 34,168,475 | 546,135,643 | -0.75% |
| 2024-03-12 | 15.90 | 16.65 | 15.50 | 16.10 | 9.47 | qfq | 51,510,418 | 827,210,852 | -0.06% |
| 2024-03-11 | 15.40 | 16.43 | 15.02 | 16.11 | 9.47 | qfq | 53,516,656 | 838,981,583 | 2.22% |
| 2024-03-08 | 15.00 | 15.84 | 15.00 | 15.76 | 9.27 | qfq | 53,012,753 | 823,626,348 | 3.62% |
| 2024-03-07 | 16.53 | 17.31 | 15.15 | 15.21 | 8.95 | qfq | 96,246,180 | 1,584,012,894 | -3.37% |
| 2024-03-06 | 14.00 | 15.74 | 13.95 | 15.74 | 9.26 | qfq | 50,096,406 | 744,089,454 | 9.99% |
| 2024-03-05 | 13.94 | 14.97 | 13.41 | 14.31 | 8.42 | qfq | 55,157,004 | 777,702,162 | 2.65% |
| 2024-03-04 | 13.63 | 13.95 | 13.31 | 13.94 | 8.20 | qfq | 37,336,520 | 512,189,338 | 1.83% |
| 2024-03-01 | 13.51 | 13.85 | 13.40 | 13.69 | 8.05 | qfq | 33,742,038 | 458,791,339 | 0.88% |
| 2024-02-29 | 12.32 | 13.58 | 12.32 | 13.57 | 7.98 | qfq | 39,383,640 | 521,511,078 | 6.18% |
| 2024-02-28 | 14.05 | 14.39 | 12.78 | 12.78 | 7.52 | qfq | 56,512,045 | 771,620,269 | -10.00% |
| 2024-02-27 | 13.62 | 14.29 | 13.38 | 14.20 | 8.35 | qfq | 62,339,474 | 857,980,578 | 2.16% |
| 2024-02-26 | 13.50 | 13.90 | 13.27 | 13.90 | 8.17 | qfq | 64,014,273 | 876,259,463 | 9.97% |
| 2024-02-23 | 11.88 | 12.66 | 11.86 | 12.64 | 7.43 | qfq | 41,636,914 | 510,794,374 | 6.40% |
| 2024-02-22 | 11.28 | 11.97 | 11.27 | 11.88 | 6.99 | qfq | 27,612,500 | 323,458,701 | 3.85% |
| 2024-02-21 | 11.13 | 11.93 | 11.00 | 11.44 | 6.73 | qfq | 32,622,586 | 377,565,060 | 0.53% |
| 2024-02-20 | 10.91 | 11.50 | 10.66 | 11.38 | 6.69 | qfq | 28,426,535 | 318,600,579 | 4.02% |
| 2024-02-19 | 10.46 | 10.95 | 10.40 | 10.94 | 6.43 | qfq | 27,405,841 | 294,098,002 | 5.80% |
| 2024-02-08 | 9.73 | 10.52 | 9.18 | 10.34 | 6.08 | qfq | 35,431,678 | 347,508,067 | 8.16% |
| 2024-02-07 | 10.05 | 10.35 | 9.41 | 9.56 | 5.62 | qfq | 30,051,504 | 296,919,556 | -4.40% |
| 2024-02-06 | 9.44 | 10.41 | 9.04 | 10.00 | 5.88 | qfq | 26,135,368 | 252,429,608 | 0.60% |
| 2024-02-05 | 10.85 | 10.85 | 9.94 | 9.94 | 5.85 | qfq | 17,298,756 | 175,385,706 | -9.96% |
| 2024-02-02 | 11.62 | 12.05 | 10.53 | 11.04 | 6.49 | qfq | 15,743,459 | 177,272,098 | -3.83% |
| 2024-02-01 | 11.42 | 11.80 | 11.23 | 11.48 | 6.75 | qfq | 10,284,337 | 118,690,784 | -0.09% |
| 2024-01-31 | 12.23 | 12.38 | 11.49 | 11.49 | 6.76 | qfq | 10,326,316 | 122,162,684 | -5.74% |
| 2024-01-30 | 12.46 | 12.82 | 12.14 | 12.19 | 7.17 | qfq | 7,933,178 | 98,774,718 | -3.10% |
| 2024-01-29 | 13.05 | 13.15 | 12.48 | 12.58 | 7.40 | qfq | 9,903,141 | 125,601,153 | -3.38% |
| 2024-01-26 | 13.30 | 13.36 | 12.98 | 13.02 | 7.66 | qfq | 10,349,877 | 136,102,294 | -2.54% |
| 2024-01-25 | 13.09 | 13.37 | 12.79 | 13.36 | 7.86 | qfq | 12,495,587 | 164,540,785 | 2.77% |
| 2024-01-24 | 13.24 | 13.38 | 12.50 | 13.00 | 7.65 | qfq | 11,032,375 | 142,215,165 | -0.38% |
| 2024-01-23 | 13.00 | 13.22 | 12.80 | 13.05 | 7.67 | qfq | 9,563,782 | 124,685,352 | 0.15% |
| 2024-01-22 | 13.77 | 13.87 | 12.88 | 13.03 | 7.66 | qfq | 12,093,960 | 161,535,087 | -5.72% |
| 2024-01-19 | 14.37 | 14.37 | 13.81 | 13.82 | 8.13 | qfq | 7,584,568 | 106,071,706 | -2.47% |
| 2024-01-18 | 14.19 | 14.31 | 13.70 | 14.17 | 8.33 | qfq | 10,476,881 | 146,172,247 | 0.35% |
| 2024-01-17 | 14.60 | 14.61 | 14.09 | 14.12 | 8.30 | qfq | 7,473,078 | 106,964,329 | -3.02% |
| 2024-01-16 | 14.68 | 14.77 | 14.21 | 14.56 | 8.56 | qfq | 9,014,500 | 130,722,060 | -1.15% |
| 2024-01-15 | 14.69 | 14.88 | 14.56 | 14.73 | 8.66 | qfq | 6,668,660 | 98,147,929 | -0.87% |
| 2024-01-12 | 14.99 | 15.13 | 14.73 | 14.86 | 8.74 | qfq | 10,083,722 | 150,402,107 | -1.00% |
| 2024-01-11 | 14.54 | 15.05 | 14.44 | 15.01 | 8.83 | qfq | 14,038,959 | 208,420,524 | 3.23% |
| 2024-01-10 | 15.21 | 15.22 | 14.54 | 14.54 | 8.55 | qfq | 15,618,346 | 230,408,908 | -3.20% |
| 2024-01-09 | 14.67 | 15.39 | 14.67 | 15.02 | 8.83 | qfq | 20,008,289 | 302,342,033 | 2.39% |
| 2024-01-08 | 15.00 | 15.00 | 14.66 | 14.67 | 8.63 | qfq | 10,198,377 | 151,024,618 | -2.33% |
| 2024-01-05 | 15.50 | 15.70 | 14.90 | 15.02 | 8.83 | qfq | 15,359,936 | 234,309,542 | -2.28% |
| 2024-01-04 | 15.41 | 15.57 | 15.19 | 15.37 | 9.04 | qfq | 9,857,760 | 151,340,104 | -0.58% |
| 2024-01-03 | 15.83 | 15.86 | 15.15 | 15.46 | 9.09 | qfq | 18,994,596 | 293,351,092 | -2.58% |
| 2024-01-02 | 15.99 | 16.20 | 15.86 | 15.87 | 9.33 | qfq | 15,723,240 | 251,944,250 | -1.37% |
| 2023-12-29 | 15.65 | 16.26 | 15.58 | 16.09 | 9.46 | qfq | 21,771,609 | 348,816,495 | 2.48% |
| 2023-12-28 | 15.51 | 15.78 | 15.21 | 15.70 | 9.23 | qfq | 17,355,047 | 270,327,919 | 2.55% |
| 2023-12-27 | 15.30 | 15.48 | 15.05 | 15.31 | 9.00 | qfq | 11,834,712 | 180,929,465 | 0.79% |
| 2023-12-26 | 15.80 | 15.84 | 15.10 | 15.19 | 8.93 | qfq | 17,241,303 | 263,609,167 | -3.49% |
| 2023-12-25 | 15.82 | 15.94 | 15.49 | 15.74 | 9.26 | qfq | 13,335,980 | 209,722,842 | 0.32% |
| 2023-12-22 | 15.92 | 16.17 | 15.63 | 15.69 | 9.23 | qfq | 18,503,862 | 293,786,145 | -1.32% |
| 2023-12-21 | 15.80 | 15.97 | 15.39 | 15.90 | 9.35 | qfq | 16,528,501 | 259,623,181 | 0.25% |
| 2023-12-20 | 16.25 | 16.34 | 15.83 | 15.86 | 9.33 | qfq | 14,931,725 | 239,863,097 | -2.40% |
| 2023-12-19 | 16.10 | 16.28 | 15.92 | 16.25 | 9.56 | qfq | 16,591,380 | 267,449,856 | 0.99% |
| 2023-12-18 | 16.44 | 16.53 | 16.00 | 16.09 | 9.46 | qfq | 18,129,804 | 294,013,988 | -2.07% |
| 2023-12-15 | 16.61 | 16.73 | 16.31 | 16.43 | 9.66 | qfq | 30,662,561 | 504,690,175 | -0.90% |
| 2023-12-14 | 17.06 | 17.59 | 16.57 | 16.58 | 9.75 | qfq | 44,515,596 | 752,548,284 | -3.55% |
| 2023-12-13 | 17.07 | 17.90 | 16.95 | 17.19 | 10.11 | qfq | 59,606,475 | 1,038,830,789 | 0.00% |
| 2023-12-12 | 17.08 | 17.38 | 16.91 | 17.19 | 10.11 | qfq | 28,634,096 | 491,142,332 | 0.59% |
| 2023-12-11 | 16.61 | 17.41 | 16.57 | 17.09 | 10.05 | qfq | 36,238,789 | 617,874,564 | 1.61% |
| 2023-12-08 | 16.55 | 16.95 | 16.53 | 16.82 | 9.89 | qfq | 25,882,026 | 433,939,377 | 0.72% |
| 2023-12-07 | 16.94 | 17.18 | 16.65 | 16.70 | 9.82 | qfq | 27,900,343 | 470,032,133 | -1.94% |
| 2023-12-06 | 17.28 | 17.60 | 16.99 | 17.03 | 10.02 | qfq | 34,768,854 | 598,389,534 | -1.45% |
| 2023-12-05 | 17.76 | 17.94 | 17.25 | 17.28 | 10.16 | qfq | 37,235,268 | 651,350,270 | -2.87% |
| 2023-12-04 | 17.86 | 18.10 | 17.50 | 17.79 | 10.46 | qfq | 39,783,134 | 706,416,040 | -0.89% |
| 2023-12-01 | 18.33 | 18.50 | 17.82 | 17.95 | 10.56 | qfq | 56,138,193 | 1,015,821,580 | -2.07% |
| 2023-11-30 | 20.22 | 20.22 | 17.93 | 18.33 | 10.78 | qfq | 84,981,817 | 1,600,051,240 | -7.98% |
| 2023-11-29 | 18.95 | 20.84 | 18.61 | 19.92 | 11.72 | qfq | 89,064,196 | 1,759,707,054 | 5.12% |
| 2023-11-28 | 17.80 | 19.80 | 17.80 | 18.95 | 11.14 | qfq | 78,272,625 | 1,483,979,573 | 4.41% |
| 2023-11-27 | 19.77 | 19.77 | 18.15 | 18.15 | 10.67 | qfq | 67,452,225 | 1,242,160,534 | -10.01% |
| 2023-11-24 | 18.56 | 20.62 | 18.56 | 20.17 | 11.86 | qfq | 99,268,709 | 1,976,606,516 | 3.76% |
| 2023-11-23 | 19.26 | 20.10 | 17.60 | 19.44 | 11.43 | qfq | 107,657,212 | 2,033,367,356 | 1.36% |
| 2023-11-22 | 20.21 | 21.86 | 19.14 | 19.18 | 11.28 | qfq | 135,030,376 | 2,748,760,783 | -3.96% |
| 2023-11-21 | 19.90 | 19.97 | 18.94 | 19.97 | 11.74 | qfq | 138,716,832 | 2,744,734,501 | 10.03% |
| 2023-11-20 | 17.28 | 18.15 | 17.00 | 18.15 | 10.67 | qfq | 27,406,541 | 486,277,452 | 10.00% |
| 2023-11-17 | 14.80 | 16.50 | 14.69 | 16.50 | 9.70 | qfq | 62,597,181 | 996,448,966 | 10.00% |
| 2023-11-16 | 15.08 | 15.48 | 14.89 | 15.00 | 8.82 | qfq | 31,578,876 | 478,357,973 | 0.00% |
| 2023-11-15 | 15.18 | 15.30 | 14.84 | 15.00 | 8.82 | qfq | 32,575,132 | 490,063,982 | -1.64% |
| 2023-11-14 | 14.88 | 15.58 | 14.68 | 15.25 | 8.97 | qfq | 41,687,455 | 632,418,470 | 2.56% |
| 2023-11-13 | 14.75 | 15.02 | 14.56 | 14.87 | 8.75 | qfq | 27,645,738 | 409,627,955 | 0.54% |
| 2023-11-10 | 14.79 | 14.85 | 14.40 | 14.79 | 8.70 | qfq | 28,154,684 | 413,185,024 | -1.20% |
| 2023-11-09 | 14.65 | 15.20 | 14.62 | 14.97 | 8.80 | qfq | 46,455,694 | 693,109,361 | 0.67% |
| 2023-11-08 | 14.61 | 15.35 | 14.50 | 14.87 | 8.75 | qfq | 46,517,142 | 692,357,674 | 0.07% |
| 2023-11-07 | 14.60 | 15.03 | 14.46 | 14.86 | 8.74 | qfq | 52,391,310 | 774,312,080 | 2.77% |
| 2023-11-06 | 14.60 | 15.10 | 14.43 | 14.46 | 8.50 | qfq | 71,401,806 | 1,047,606,753 | 1.90% |
| 2023-11-03 | 13.55 | 14.19 | 13.36 | 14.19 | 8.35 | qfq | 41,949,626 | 581,946,259 | 10.00% |
| 2023-11-02 | 13.18 | 13.57 | 12.86 | 12.90 | 7.59 | qfq | 15,794,216 | 207,108,360 | -1.30% |
| 2023-11-01 | 13.55 | 13.61 | 13.07 | 13.07 | 7.69 | qfq | 22,438,552 | 298,100,662 | -3.54% |
| 2023-10-31 | 13.84 | 14.08 | 13.35 | 13.55 | 7.97 | qfq | 26,032,852 | 356,717,789 | -2.45% |
| 2023-10-30 | 13.46 | 14.07 | 13.30 | 13.89 | 8.17 | qfq | 26,920,898 | 370,296,461 | 1.83% |
| 2023-10-27 | 13.85 | 13.95 | 13.36 | 13.64 | 8.02 | qfq | 30,469,920 | 415,893,369 | -2.71% |
| 2023-10-26 | 13.16 | 14.10 | 13.09 | 14.02 | 8.25 | qfq | 46,784,747 | 641,288,211 | 5.41% |
| 2023-10-25 | 12.80 | 13.32 | 12.75 | 13.30 | 7.82 | qfq | 25,332,974 | 333,696,734 | 3.50% |
| 2023-10-24 | 13.02 | 13.28 | 12.67 | 12.85 | 7.56 | qfq | 25,440,851 | 329,851,677 | -0.93% |
| 2023-10-23 | 13.08 | 13.24 | 12.78 | 12.97 | 7.63 | qfq | 17,192,263 | 223,421,441 | -0.84% |
| 2023-10-20 | 13.00 | 13.46 | 13.00 | 13.08 | 7.69 | qfq | 20,948,317 | 276,991,773 | -1.80% |
| 2023-10-19 | 13.58 | 13.90 | 13.26 | 13.32 | 7.83 | qfq | 32,503,838 | 438,680,422 | -4.45% |
| 2023-10-18 | 13.54 | 14.37 | 13.38 | 13.94 | 8.20 | qfq | 36,219,077 | 503,084,376 | 1.60% |
| 2023-10-17 | 13.93 | 14.41 | 13.49 | 13.72 | 8.07 | qfq | 35,394,476 | 490,112,438 | -2.90% |
| 2023-10-16 | 14.29 | 14.99 | 13.86 | 14.13 | 8.31 | qfq | 39,356,413 | 566,380,009 | -1.60% |
| 2023-10-13 | 14.10 | 14.80 | 14.07 | 14.36 | 8.45 | qfq | 41,665,354 | 600,599,696 | 1.27% |
| 2023-10-12 | 14.30 | 14.66 | 14.00 | 14.18 | 8.34 | qfq | 39,448,391 | 563,115,264 | -1.53% |
| 2023-10-11 | 15.15 | 15.19 | 14.07 | 14.40 | 8.47 | qfq | 61,330,012 | 897,904,201 | -7.87% |
| 2023-10-10 | 14.86 | 15.70 | 14.41 | 15.63 | 9.19 | qfq | 76,343,151 | 1,155,172,258 | 4.34% |
| 2023-10-09 | 14.61 | 15.40 | 14.61 | 14.98 | 8.81 | qfq | 73,969,347 | 1,108,433,304 | 2.81% |
| 2023-09-28 | 13.21 | 15.18 | 13.21 | 14.57 | 8.57 | qfq | 95,930,236 | 1,347,841,770 | 1.11% |
| 2023-09-27 | 14.41 | 14.68 | 14.41 | 14.41 | 8.47 | qfq | 20,628,300 | 297,403,507 | -9.99% |
| 2023-09-26 | 16.07 | 17.64 | 15.70 | 16.01 | 9.42 | qfq | 131,457,279 | 2,182,935,913 | -0.19% |
| 2023-09-25 | 16.04 | 16.04 | 16.04 | 16.04 | 9.43 | qfq | 13,757,330 | 220,667,573 | 10.01% |
| 2023-09-22 | 13.00 | 14.58 | 12.96 | 14.58 | 8.57 | qfq | 68,645,184 | 946,868,517 | 10.04% |
| 2023-09-21 | 12.49 | 13.62 | 12.40 | 13.25 | 7.79 | qfq | 69,021,735 | 892,971,197 | 4.91% |
| 2023-09-20 | 12.21 | 12.63 | 12.07 | 12.63 | 7.43 | qfq | 52,956,148 | 654,978,398 | -1.56% |
| 2023-09-19 | 12.29 | 12.94 | 11.97 | 12.83 | 7.55 | qfq | 79,592,516 | 994,741,963 | 6.92% |
| 2023-09-18 | 10.84 | 12.00 | 10.80 | 12.00 | 7.06 | qfq | 12,610,574 | 147,800,392 | 9.99% |
| 2023-09-15 | 11.35 | 11.36 | 10.88 | 10.91 | 6.42 | qfq | 9,280,352 | 102,247,031 | -1.89% |
| 2023-09-14 | 11.35 | 11.39 | 11.06 | 11.12 | 6.54 | qfq | 8,960,950 | 100,153,257 | -2.54% |
| 2023-09-13 | 11.80 | 11.80 | 11.22 | 11.41 | 6.71 | qfq | 12,786,400 | 146,272,103 | -3.47% |
| 2023-09-12 | 11.87 | 11.96 | 11.68 | 11.82 | 6.95 | qfq | 11,804,527 | 139,360,047 | -0.67% |
| 2023-09-11 | 11.62 | 11.97 | 11.54 | 11.90 | 7.00 | qfq | 15,617,540 | 184,675,412 | 2.23% |
| 2023-09-08 | 11.60 | 11.88 | 11.55 | 11.64 | 6.85 | qfq | 11,802,793 | 138,483,404 | 0.52% |
| 2023-09-07 | 11.71 | 11.83 | 11.53 | 11.58 | 6.81 | qfq | 11,218,736 | 130,696,994 | -2.44% |
| 2023-09-06 | 11.67 | 11.87 | 11.60 | 11.87 | 6.98 | qfq | 12,533,590 | 147,264,130 | 0.59% |
| 2023-09-05 | 11.71 | 12.04 | 11.60 | 11.80 | 6.94 | qfq | 21,213,902 | 250,576,933 | 0.77% |
| 2023-09-04 | 11.75 | 11.77 | 11.33 | 11.71 | 6.89 | qfq | 17,448,784 | 202,364,908 | 2.36% |
| 2023-09-01 | 11.50 | 11.60 | 11.31 | 11.44 | 6.73 | qfq | 9,775,927 | 111,694,705 | -1.21% |
| 2023-08-31 | 11.53 | 11.98 | 11.38 | 11.58 | 6.81 | qfq | 19,409,561 | 226,315,452 | 0.35% |
| 2023-08-30 | 11.14 | 11.73 | 11.14 | 11.54 | 6.79 | qfq | 32,622,802 | 376,100,586 | 3.59% |
| 2023-08-29 | 10.03 | 11.14 | 10.02 | 11.14 | 6.55 | qfq | 26,363,784 | 284,029,898 | 9.97% |
| 2023-08-28 | 10.92 | 11.00 | 9.95 | 10.13 | 5.96 | qfq | 25,771,742 | 266,108,110 | -3.89% |
| 2023-08-25 | 11.10 | 11.10 | 10.54 | 10.54 | 6.20 | qfq | 13,915,796 | 147,588,720 | -9.99% |
| 2023-08-24 | 11.60 | 11.88 | 11.38 | 11.71 | 6.89 | qfq | 18,188,059 | 211,299,287 | 0.26% |
| 2023-08-23 | 11.46 | 12.05 | 11.25 | 11.68 | 6.87 | qfq | 20,540,471 | 239,833,741 | 1.21% |
| 2023-08-22 | 11.43 | 11.55 | 11.16 | 11.54 | 6.79 | qfq | 13,507,170 | 153,597,965 | 1.05% |
| 2023-08-21 | 11.98 | 12.01 | 11.40 | 11.42 | 6.72 | qfq | 18,238,803 | 212,149,916 | -3.47% |
| 2023-08-18 | 12.01 | 12.34 | 11.82 | 11.83 | 6.96 | qfq | 22,114,675 | 267,184,178 | -1.83% |
| 2023-08-17 | 11.30 | 12.20 | 11.26 | 12.05 | 7.09 | qfq | 28,203,601 | 334,628,639 | 6.07% |
| 2023-08-16 | 11.68 | 11.69 | 11.35 | 11.36 | 6.68 | qfq | 12,651,928 | 144,766,515 | -2.57% |
| 2023-08-15 | 11.67 | 11.93 | 11.58 | 11.66 | 6.86 | qfq | 10,904,687 | 127,885,130 | -1.02% |
| 2023-08-14 | 11.42 | 11.78 | 11.36 | 11.78 | 6.93 | qfq | 11,568,164 | 134,637,051 | 1.38% |
| 2023-08-11 | 11.70 | 12.11 | 11.61 | 11.62 | 6.83 | qfq | 18,481,637 | 218,954,482 | -0.68% |
| 2023-08-10 | 11.71 | 11.95 | 11.62 | 11.70 | 6.88 | qfq | 9,326,101 | 109,487,596 | -0.09% |
| 2023-08-09 | 11.90 | 11.95 | 11.70 | 11.71 | 6.89 | qfq | 13,133,200 | 154,862,328 | -2.17% |
| 2023-08-08 | 12.19 | 12.50 | 11.90 | 11.97 | 7.04 | qfq | 23,364,197 | 284,542,529 | -1.89% |
| 2023-08-07 | 11.99 | 12.49 | 11.99 | 12.20 | 7.18 | qfq | 24,360,931 | 298,874,593 | 0.74% |
| 2023-08-04 | 11.75 | 12.25 | 11.68 | 12.11 | 7.12 | qfq | 25,908,370 | 310,533,186 | 3.42% |
| 2023-08-03 | 11.86 | 12.07 | 11.61 | 11.71 | 6.89 | qfq | 15,610,439 | 184,129,954 | -1.60% |
| 2023-08-02 | 11.67 | 12.02 | 11.53 | 11.90 | 7.00 | qfq | 21,828,332 | 258,479,164 | 1.97% |
| 2023-08-01 | 11.81 | 11.83 | 11.49 | 11.67 | 6.86 | qfq | 16,460,064 | 190,828,070 | -1.52% |
| 2023-07-31 | 11.86 | 12.08 | 11.69 | 11.85 | 6.97 | qfq | 14,335,270 | 170,560,829 | -0.59% |
| 2023-07-28 | 11.95 | 12.06 | 11.73 | 11.92 | 7.01 | qfq | 13,718,230 | 163,239,056 | -0.91% |
| 2023-07-27 | 11.87 | 12.42 | 11.87 | 12.03 | 7.08 | qfq | 24,372,138 | 296,958,385 | 1.52% |
| 2023-07-26 | 12.28 | 12.28 | 11.79 | 11.85 | 6.97 | qfq | 18,506,308 | 220,481,894 | -3.81% |
| 2023-07-25 | 12.34 | 12.52 | 12.11 | 12.32 | 7.25 | qfq | 15,646,887 | 192,241,734 | 0.74% |
| 2023-07-24 | 12.10 | 12.46 | 12.01 | 12.23 | 7.19 | qfq | 18,444,708 | 226,460,209 | -0.81% |
| 2023-07-21 | 12.65 | 12.75 | 12.23 | 12.33 | 7.25 | qfq | 22,632,307 | 281,353,773 | -2.76% |
| 2023-07-20 | 12.80 | 13.15 | 12.65 | 12.68 | 7.46 | qfq | 22,568,214 | 290,206,525 | -1.40% |
| 2023-07-19 | 13.01 | 13.23 | 12.78 | 12.86 | 7.56 | qfq | 28,629,723 | 369,389,469 | -3.24% |
| 2023-07-18 | 13.23 | 13.54 | 12.96 | 13.29 | 7.82 | qfq | 25,396,088 | 338,192,344 | 0.76% |